600420.SS600420.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.56 | $10.75 | $10.53 | $10.71 | 12.94M |
| 1/14/2026 | $10.64 | $10.74 | $10.47 | $10.54 | 16.21M |
| 1/13/2026 | $10.65 | $10.73 | $10.59 | $10.67 | 12.57M |
| 1/12/2026 | $10.58 | $10.68 | $10.56 | $10.67 | 12.88M |
| 1/9/2026 | $10.45 | $10.60 | $10.43 | $10.59 | 14.27M |
| 1/8/2026 | $10.39 | $10.48 | $10.37 | $10.46 | 9.81M |
| 1/7/2026 | $10.34 | $10.43 | $10.30 | $10.41 | 12.75M |
| 1/6/2026 | $10.25 | $10.34 | $10.23 | $10.33 | 11.22M |
| 1/5/2026 | $10.10 | $10.25 | $10.10 | $10.24 | 9.65M |
| 12/31/2025 | $10.12 | $10.14 | $10.09 | $10.10 | 3.87M |
| 12/30/2025 | $10.12 | $10.16 | $10.09 | $10.12 | 7.40M |
| 12/29/2025 | $10.19 | $10.20 | $10.12 | $10.12 | 6.12M |
| 12/26/2025 | $10.18 | $10.23 | $10.16 | $10.19 | 5.67M |
| 12/25/2025 | $10.20 | $10.21 | $10.14 | $10.18 | 7.62M |
| 12/24/2025 | $10.18 | $10.21 | $10.12 | $10.19 | 6.80M |
| 12/23/2025 | $10.28 | $10.31 | $10.17 | $10.17 | 5.59M |
| 12/22/2025 | $10.33 | $10.34 | $10.27 | $10.28 | 4.63M |
| 12/19/2025 | $10.31 | $10.37 | $10.27 | $10.33 | 6.53M |
| 12/18/2025 | $10.20 | $10.31 | $10.17 | $10.29 | 6.49M |
| 12/17/2025 | $10.18 | $10.23 | $10.10 | $10.22 | 6.69M |
| 12/16/2025 | $10.26 | $10.28 | $10.18 | $10.18 | 4.69M |
| 12/15/2025 | $10.22 | $10.29 | $10.18 | $10.26 | 4.85M |
| 12/12/2025 | $10.21 | $10.36 | $10.17 | $10.25 | 8.22M |
| 12/11/2025 | $10.19 | $10.29 | $10.12 | $10.24 | 8.50M |
| 12/10/2025 | $10.22 | $10.22 | $10.09 | $10.16 | 5.49M |
| 12/9/2025 | $10.26 | $10.29 | $10.19 | $10.20 | 5.34M |
| 12/8/2025 | $10.33 | $10.37 | $10.27 | $10.28 | 6.89M |
| 12/5/2025 | $10.31 | $10.33 | $10.22 | $10.33 | 6.55M |
| 12/4/2025 | $10.34 | $10.34 | $10.26 | $10.31 | 4.33M |
| 12/3/2025 | $10.27 | $10.34 | $10.24 | $10.33 | 5.17M |
| 12/2/2025 | $10.30 | $10.32 | $10.24 | $10.27 | 4.94M |
| 12/1/2025 | $10.29 | $10.34 | $10.26 | $10.32 | 4.56M |
| 11/28/2025 | $10.29 | $10.33 | $10.19 | $10.29 | 5.85M |
| 11/27/2025 | $10.34 | $10.35 | $10.25 | $10.31 | 4.92M |
| 11/26/2025 | $10.28 | $10.55 | $10.28 | $10.36 | 9.01M |
| 11/25/2025 | $10.23 | $10.34 | $10.17 | $10.28 | 6.83M |
| 11/24/2025 | $10.24 | $10.26 | $10.17 | $10.20 | 5.95M |
| 11/21/2025 | $10.40 | $10.45 | $10.16 | $10.18 | 11.93M |
| 11/20/2025 | $10.46 | $10.50 | $10.40 | $10.41 | 5.36M |
| 11/19/2025 | $10.49 | $10.53 | $10.42 | $10.43 | 7.12M |
| 11/18/2025 | $10.56 | $10.59 | $10.46 | $10.49 | 7.35M |
| 11/17/2025 | $10.70 | $10.74 | $10.56 | $10.56 | 10.77M |
| 11/14/2025 | $10.66 | $10.81 | $10.66 | $10.73 | 9.99M |
| 11/13/2025 | $10.70 | $10.74 | $10.62 | $10.71 | 9.03M |
| 11/12/2025 | $10.67 | $10.74 | $10.63 | $10.69 | 10.54M |
| 11/11/2025 | $10.61 | $10.66 | $10.55 | $10.66 | 8.71M |
| 11/10/2025 | $10.49 | $10.61 | $10.46 | $10.60 | 10.78M |
| 11/7/2025 | $10.41 | $10.50 | $10.39 | $10.49 | 8.05M |
| 11/6/2025 | $10.39 | $10.44 | $10.35 | $10.42 | 6.68M |
| 11/5/2025 | $10.32 | $10.39 | $10.28 | $10.37 | 5.31M |
| 11/4/2025 | $10.47 | $10.47 | $10.32 | $10.36 | 9.86M |
| 11/3/2025 | $10.45 | $10.48 | $10.39 | $10.47 | 6.53M |
| 10/31/2025 | $10.48 | $10.50 | $10.41 | $10.42 | 11.15M |
| 10/30/2025 | $10.60 | $10.60 | $10.40 | $10.41 | 30.29M |
| 10/29/2025 | $10.81 | $10.82 | $10.74 | $10.81 | 6.94M |
| 10/28/2025 | $10.80 | $10.86 | $10.77 | $10.78 | 7.95M |
| 10/27/2025 | $10.85 | $10.87 | $10.77 | $10.80 | 10.17M |
| 10/24/2025 | $10.88 | $10.91 | $10.78 | $10.83 | 7.79M |
| 10/23/2025 | $10.86 | $10.88 | $10.77 | $10.87 | 7.31M |
| 10/22/2025 | $10.76 | $10.97 | $10.75 | $10.86 | 11.62M |
| 10/21/2025 | $10.69 | $10.81 | $10.66 | $10.77 | 9.49M |
| 10/20/2025 | $10.71 | $10.72 | $10.63 | $10.68 | 6.71M |