600409.SS600409.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $6.68 | $6.89 | $6.57 | $6.79 | 65.82M |
| 1/15/2026 | $6.65 | $6.89 | $6.62 | $6.70 | 47.19M |
| 1/14/2026 | $6.74 | $6.86 | $6.57 | $6.69 | 63.98M |
| 1/13/2026 | $6.55 | $6.97 | $6.48 | $6.75 | 93.83M |
| 1/12/2026 | $6.55 | $6.80 | $6.52 | $6.60 | 70.97M |
| 1/9/2026 | $6.55 | $6.65 | $6.41 | $6.56 | 64.71M |
| 1/8/2026 | $6.60 | $6.66 | $6.41 | $6.54 | 62.07M |
| 1/7/2026 | $6.55 | $6.69 | $6.48 | $6.65 | 65.45M |
| 1/6/2026 | $6.16 | $6.71 | $6.15 | $6.55 | 104.31M |
| 1/5/2026 | $6.17 | $6.23 | $6.07 | $6.15 | 41.66M |
| 12/31/2025 | $6.33 | $6.35 | $6.14 | $6.19 | 49.37M |
| 12/30/2025 | $6.15 | $6.48 | $6.12 | $6.38 | 68.46M |
| 12/29/2025 | $6.19 | $6.28 | $6.13 | $6.16 | 39.73M |
| 12/26/2025 | $6.05 | $6.25 | $6.00 | $6.23 | 54.43M |
| 12/25/2025 | $6.04 | $6.12 | $6.00 | $6.03 | 28.11M |
| 12/24/2025 | $5.98 | $6.11 | $5.88 | $6.05 | 43.27M |
| 12/23/2025 | $6.09 | $6.13 | $5.95 | $6.00 | 33.01M |
| 12/22/2025 | $6.11 | $6.21 | $6.04 | $6.09 | 34.11M |
| 12/19/2025 | $5.97 | $6.14 | $5.97 | $6.11 | 25.55M |
| 12/18/2025 | $5.92 | $6.17 | $5.89 | $5.99 | 35.42M |
| 12/17/2025 | $5.80 | $5.95 | $5.80 | $5.93 | 21.97M |
| 12/16/2025 | $5.92 | $5.95 | $5.74 | $5.79 | 33.74M |
| 12/15/2025 | $5.77 | $6.04 | $5.74 | $5.97 | 32.63M |
| 12/12/2025 | $5.82 | $5.85 | $5.75 | $5.77 | 22.20M |
| 12/11/2025 | $6.00 | $6.04 | $5.78 | $5.80 | 32.78M |
| 12/10/2025 | $5.99 | $6.01 | $5.91 | $5.98 | 20.86M |
| 12/9/2025 | $6.23 | $6.24 | $5.97 | $6.00 | 44.57M |
| 12/8/2025 | $6.18 | $6.30 | $6.15 | $6.25 | 35.80M |
| 12/5/2025 | $6.09 | $6.21 | $6.08 | $6.19 | 26.01M |
| 12/4/2025 | $6.27 | $6.29 | $6.09 | $6.12 | 31.06M |
| 12/3/2025 | $6.24 | $6.38 | $6.18 | $6.29 | 43.70M |
| 12/2/2025 | $6.18 | $6.34 | $6.11 | $6.24 | 31.71M |
| 12/1/2025 | $6.22 | $6.33 | $6.17 | $6.20 | 35.98M |
| 11/28/2025 | $6.15 | $6.30 | $6.10 | $6.25 | 44.64M |
| 11/27/2025 | $5.94 | $6.39 | $5.94 | $6.21 | 71.79M |
| 11/26/2025 | $5.90 | $6.13 | $5.88 | $5.94 | 47.23M |
| 11/25/2025 | $5.81 | $5.95 | $5.81 | $5.90 | 37.95M |
| 11/24/2025 | $5.92 | $5.94 | $5.71 | $5.78 | 42.96M |
| 11/21/2025 | $6.11 | $6.17 | $5.83 | $5.89 | 71.86M |
| 11/20/2025 | $6.50 | $6.53 | $6.17 | $6.20 | 79.73M |
| 11/19/2025 | $6.38 | $6.90 | $6.34 | $6.54 | 99.78M |
| 11/18/2025 | $6.79 | $6.79 | $6.38 | $6.44 | 94.67M |
| 11/17/2025 | $6.60 | $6.98 | $6.51 | $6.78 | 135.83M |
| 11/14/2025 | $6.62 | $6.99 | $6.57 | $6.65 | 167.38M |
| 11/13/2025 | $5.95 | $6.61 | $5.95 | $6.61 | 116.82M |
| 11/12/2025 | $6.15 | $6.15 | $5.95 | $6.01 | 43.28M |
| 11/11/2025 | $6.06 | $6.19 | $6.02 | $6.17 | 38.79M |
| 11/10/2025 | $6.02 | $6.24 | $5.98 | $6.08 | 71.71M |
| 11/7/2025 | $5.70 | $6.06 | $5.67 | $6.02 | 74.69M |
| 11/6/2025 | $5.61 | $5.73 | $5.60 | $5.70 | 24.04M |
| 11/5/2025 | $5.52 | $5.65 | $5.51 | $5.60 | 17.06M |
| 11/4/2025 | $5.64 | $5.68 | $5.52 | $5.56 | 19.03M |
| 11/3/2025 | $5.72 | $5.72 | $5.61 | $5.65 | 26.12M |
| 10/31/2025 | $5.58 | $5.76 | $5.57 | $5.70 | 36.67M |
| 10/30/2025 | $5.64 | $5.65 | $5.55 | $5.58 | 20.14M |
| 10/29/2025 | $5.35 | $5.69 | $5.35 | $5.64 | 45.30M |
| 10/28/2025 | $5.48 | $5.48 | $5.38 | $5.38 | 28.04M |
| 10/27/2025 | $5.49 | $5.53 | $5.46 | $5.47 | 19.66M |
| 10/24/2025 | $5.63 | $5.69 | $5.48 | $5.50 | 29.96M |
| 10/23/2025 | $5.50 | $5.65 | $5.45 | $5.64 | 28.18M |
| 10/22/2025 | $5.50 | $5.56 | $5.46 | $5.49 | 12.44M |
| 10/21/2025 | $5.50 | $5.54 | $5.47 | $5.52 | 13.22M |
| 10/20/2025 | $5.52 | $5.55 | $5.44 | $5.48 | 13.40M |