600422.SS600422.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.89 | $13.55 | $12.86 | $13.26 | 25.18M |
| 1/14/2026 | $12.83 | $13.39 | $12.81 | $12.98 | 19.64M |
| 1/13/2026 | $12.91 | $13.04 | $12.85 | $12.87 | 11.08M |
| 1/12/2026 | $12.87 | $12.94 | $12.82 | $12.92 | 7.21M |
| 1/9/2026 | $12.97 | $12.97 | $12.81 | $12.90 | 6.76M |
| 1/8/2026 | $12.68 | $13.05 | $12.65 | $12.96 | 11.30M |
| 1/7/2026 | $12.80 | $12.80 | $12.66 | $12.67 | 4.63M |
| 1/6/2026 | $12.68 | $12.79 | $12.67 | $12.76 | 5.06M |
| 1/5/2026 | $12.60 | $12.67 | $12.53 | $12.67 | 4.02M |
| 12/31/2025 | $12.55 | $12.59 | $12.49 | $12.56 | 3.00M |
| 12/30/2025 | $12.50 | $12.57 | $12.46 | $12.50 | 2.81M |
| 12/29/2025 | $12.65 | $12.65 | $12.50 | $12.51 | 4.21M |
| 12/26/2025 | $12.68 | $12.69 | $12.59 | $12.66 | 3.40M |
| 12/25/2025 | $12.48 | $12.68 | $12.48 | $12.65 | 4.66M |
| 12/24/2025 | $12.36 | $12.50 | $12.36 | $12.48 | 3.04M |
| 12/23/2025 | $12.46 | $12.50 | $12.39 | $12.39 | 3.20M |
| 12/22/2025 | $12.47 | $12.53 | $12.42 | $12.49 | 3.98M |
| 12/19/2025 | $12.38 | $12.48 | $12.33 | $12.46 | 5.53M |
| 12/18/2025 | $12.36 | $12.46 | $12.28 | $12.38 | 8.69M |
| 12/17/2025 | $12.27 | $12.44 | $12.25 | $12.42 | 4.72M |
| 12/16/2025 | $12.38 | $12.38 | $12.24 | $12.29 | 5.15M |
| 12/15/2025 | $12.65 | $12.65 | $12.27 | $12.43 | 12.31M |
| 12/12/2025 | $12.80 | $12.84 | $12.53 | $12.65 | 8.46M |
| 12/11/2025 | $12.93 | $12.93 | $12.77 | $12.80 | 4.72M |
| 12/10/2025 | $13.03 | $13.05 | $12.89 | $12.93 | 4.91M |
| 12/9/2025 | $13.13 | $13.16 | $13.00 | $13.01 | 4.44M |
| 12/8/2025 | $13.16 | $13.19 | $13.11 | $13.13 | 3.52M |
| 12/5/2025 | $13.14 | $13.16 | $13.07 | $13.16 | 2.65M |
| 12/4/2025 | $13.20 | $13.20 | $13.08 | $13.13 | 2.81M |
| 12/3/2025 | $13.19 | $13.21 | $13.11 | $13.19 | 2.97M |
| 12/2/2025 | $13.23 | $13.23 | $13.13 | $13.15 | 2.60M |
| 12/1/2025 | $13.18 | $13.23 | $13.15 | $13.22 | 3.63M |
| 11/28/2025 | $13.11 | $13.15 | $13.07 | $13.15 | 2.35M |
| 11/27/2025 | $13.22 | $13.22 | $13.10 | $13.11 | 4.60M |
| 11/26/2025 | $13.21 | $13.26 | $13.20 | $13.22 | 4.31M |
| 11/25/2025 | $13.22 | $13.25 | $13.10 | $13.21 | 8.01M |
| 11/24/2025 | $13.27 | $13.33 | $13.20 | $13.24 | 4.22M |
| 11/21/2025 | $13.47 | $13.55 | $13.24 | $13.26 | 6.74M |
| 11/20/2025 | $13.50 | $13.56 | $13.46 | $13.49 | 2.91M |
| 11/19/2025 | $13.63 | $13.63 | $13.46 | $13.49 | 4.28M |
| 11/18/2025 | $13.66 | $13.69 | $13.56 | $13.59 | 4.55M |
| 11/17/2025 | $13.80 | $13.81 | $13.60 | $13.65 | 6.36M |
| 11/14/2025 | $13.82 | $13.97 | $13.82 | $13.82 | 6.82M |
| 11/13/2025 | $13.84 | $13.87 | $13.76 | $13.86 | 5.13M |
| 11/12/2025 | $13.95 | $14.05 | $13.83 | $13.84 | 7.69M |
| 11/11/2025 | $13.72 | $14.03 | $13.65 | $13.98 | 16.42M |
| 11/10/2025 | $13.56 | $13.76 | $13.53 | $13.73 | 10.74M |
| 11/7/2025 | $13.45 | $13.60 | $13.41 | $13.55 | 7.00M |
| 11/6/2025 | $13.49 | $13.50 | $13.40 | $13.44 | 7.32M |
| 11/5/2025 | $13.50 | $13.54 | $13.46 | $13.51 | 4.55M |
| 11/4/2025 | $13.63 | $13.63 | $13.50 | $13.55 | 5.53M |
| 11/3/2025 | $13.64 | $13.65 | $13.57 | $13.61 | 5.91M |
| 10/31/2025 | $13.53 | $13.63 | $13.52 | $13.61 | 4.98M |
| 10/30/2025 | $13.62 | $13.62 | $13.53 | $13.54 | 5.15M |
| 10/29/2025 | $13.58 | $13.62 | $13.55 | $13.62 | 5.47M |
| 10/28/2025 | $13.71 | $13.71 | $13.57 | $13.59 | 9.11M |
| 10/27/2025 | $13.66 | $13.73 | $13.50 | $13.70 | 17.03M |
| 10/24/2025 | $14.12 | $14.13 | $14.00 | $14.01 | 7.53M |
| 10/23/2025 | $14.22 | $14.23 | $14.01 | $14.12 | 7.72M |
| 10/22/2025 | $14.17 | $14.33 | $14.12 | $14.17 | 9.30M |
| 10/21/2025 | $14.15 | $14.21 | $14.09 | $14.17 | 8.19M |
| 10/20/2025 | $14.35 | $14.40 | $14.14 | $14.19 | 12.08M |
| 10/17/2025 | $14.13 | $14.46 | $14.08 | $14.24 | 27.91M |