600428.SS600428.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.41 | $7.58 | $7.38 | $7.52 | 36.08M |
| 1/14/2026 | $7.37 | $7.68 | $7.31 | $7.41 | 50.24M |
| 1/13/2026 | $7.41 | $7.48 | $7.35 | $7.38 | 40.16M |
| 1/12/2026 | $7.06 | $7.46 | $7.02 | $7.40 | 67.55M |
| 1/9/2026 | $7.08 | $7.17 | $7.02 | $7.13 | 31.57M |
| 1/8/2026 | $7.18 | $7.30 | $7.07 | $7.08 | 30.40M |
| 1/7/2026 | $7.13 | $7.27 | $7.13 | $7.16 | 24.81M |
| 1/6/2026 | $7.06 | $7.20 | $7.05 | $7.13 | 26.00M |
| 1/5/2026 | $7.14 | $7.20 | $7.05 | $7.07 | 27.91M |
| 12/31/2025 | $7.14 | $7.18 | $7.08 | $7.10 | 14.95M |
| 12/30/2025 | $7.21 | $7.25 | $7.11 | $7.14 | 29.71M |
| 12/29/2025 | $7.19 | $7.36 | $7.14 | $7.25 | 27.94M |
| 12/26/2025 | $7.22 | $7.24 | $7.15 | $7.19 | 18.69M |
| 12/25/2025 | $7.22 | $7.27 | $7.15 | $7.20 | 19.43M |
| 12/24/2025 | $7.27 | $7.28 | $7.15 | $7.24 | 21.82M |
| 12/23/2025 | $7.35 | $7.41 | $7.25 | $7.29 | 26.21M |
| 12/22/2025 | $7.20 | $7.41 | $7.19 | $7.34 | 29.23M |
| 12/19/2025 | $7.19 | $7.27 | $7.14 | $7.22 | 16.60M |
| 12/18/2025 | $7.15 | $7.25 | $7.12 | $7.21 | 14.27M |
| 12/17/2025 | $7.07 | $7.20 | $7.04 | $7.18 | 14.07M |
| 12/16/2025 | $7.23 | $7.23 | $7.02 | $7.08 | 18.07M |
| 12/15/2025 | $7.10 | $7.30 | $7.08 | $7.21 | 25.76M |
| 12/12/2025 | $7.00 | $7.14 | $6.95 | $7.12 | 28.15M |
| 12/11/2025 | $7.11 | $7.13 | $6.98 | $7.00 | 20.15M |
| 12/10/2025 | $7.05 | $7.11 | $7.00 | $7.10 | 17.67M |
| 12/9/2025 | $7.11 | $7.14 | $7.03 | $7.06 | 17.25M |
| 12/8/2025 | $7.18 | $7.21 | $7.08 | $7.11 | 23.48M |
| 12/5/2025 | $7.25 | $7.27 | $7.15 | $7.17 | 24.07M |
| 12/4/2025 | $7.34 | $7.36 | $7.22 | $7.28 | 21.74M |
| 12/3/2025 | $7.20 | $7.27 | $7.17 | $7.20 | 17.09M |
| 12/2/2025 | $7.28 | $7.29 | $7.12 | $7.23 | 34.80M |
| 12/1/2025 | $6.99 | $7.33 | $6.95 | $7.30 | 53.19M |
| 11/28/2025 | $6.88 | $7.04 | $6.83 | $6.94 | 28.77M |
| 11/27/2025 | $6.81 | $6.97 | $6.79 | $6.83 | 20.34M |
| 11/26/2025 | $6.80 | $6.95 | $6.78 | $6.84 | 25.92M |
| 11/25/2025 | $6.77 | $6.85 | $6.73 | $6.81 | 27.18M |
| 11/24/2025 | $6.83 | $6.87 | $6.72 | $6.76 | 28.17M |
| 11/21/2025 | $6.96 | $7.00 | $6.78 | $6.81 | 29.78M |
| 11/20/2025 | $7.06 | $7.08 | $6.97 | $7.01 | 20.89M |
| 11/19/2025 | $7.08 | $7.14 | $6.97 | $7.09 | 26.43M |
| 11/18/2025 | $7.14 | $7.16 | $6.95 | $7.01 | 31.97M |
| 11/17/2025 | $7.36 | $7.40 | $7.13 | $7.14 | 32.20M |
| 11/14/2025 | $7.41 | $7.51 | $7.33 | $7.37 | 29.18M |
| 11/13/2025 | $7.39 | $7.48 | $7.34 | $7.41 | 29.70M |
| 11/12/2025 | $7.49 | $7.50 | $7.30 | $7.34 | 27.41M |
| 11/11/2025 | $7.42 | $7.60 | $7.35 | $7.49 | 38.65M |
| 11/10/2025 | $7.33 | $7.46 | $7.29 | $7.41 | 36.02M |
| 11/7/2025 | $7.21 | $7.42 | $7.20 | $7.32 | 46.89M |
| 11/6/2025 | $7.10 | $7.25 | $7.06 | $7.21 | 33.20M |
| 11/5/2025 | $7.02 | $7.16 | $7.01 | $7.11 | 32.95M |
| 11/4/2025 | $7.15 | $7.20 | $7.00 | $7.06 | 42.36M |
| 11/3/2025 | $7.24 | $7.30 | $7.06 | $7.16 | 44.28M |
| 10/31/2025 | $7.48 | $7.57 | $7.23 | $7.28 | 46.83M |
| 10/30/2025 | $7.16 | $7.54 | $7.15 | $7.34 | 77.50M |
| 10/29/2025 | $6.95 | $7.13 | $6.92 | $7.11 | 29.49M |
| 10/28/2025 | $7.03 | $7.05 | $6.94 | $6.95 | 26.10M |
| 10/27/2025 | $7.02 | $7.12 | $7.01 | $7.04 | 35.37M |
| 10/24/2025 | $7.18 | $7.20 | $6.91 | $6.99 | 49.05M |
| 10/23/2025 | $7.22 | $7.25 | $7.13 | $7.22 | 26.84M |
| 10/22/2025 | $7.15 | $7.25 | $7.12 | $7.21 | 29.30M |
| 10/21/2025 | $7.10 | $7.18 | $7.00 | $7.15 | 30.34M |
| 10/20/2025 | $7.08 | $7.15 | $6.97 | $7.08 | 28.19M |
| 10/17/2025 | $7.06 | $7.20 | $7.03 | $7.05 | 34.84M |