600429.SS600429.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.26 | $5.26 | $5.19 | $5.24 | 18.11M |
| 1/15/2026 | $5.21 | $5.29 | $5.19 | $5.22 | 19.84M |
| 1/14/2026 | $5.22 | $5.30 | $5.17 | $5.26 | 31.94M |
| 1/13/2026 | $5.33 | $5.37 | $5.23 | $5.25 | 31.72M |
| 1/12/2026 | $5.25 | $5.36 | $5.19 | $5.36 | 40.48M |
| 1/9/2026 | $5.22 | $5.24 | $5.18 | $5.24 | 27.95M |
| 1/8/2026 | $5.19 | $5.23 | $5.16 | $5.21 | 23.50M |
| 1/7/2026 | $5.24 | $5.25 | $5.19 | $5.22 | 21.86M |
| 1/6/2026 | $5.18 | $5.26 | $5.16 | $5.26 | 27.64M |
| 1/5/2026 | $5.18 | $5.20 | $5.15 | $5.19 | 23.48M |
| 12/31/2025 | $5.17 | $5.20 | $5.10 | $5.18 | 24.07M |
| 12/30/2025 | $5.18 | $5.24 | $5.13 | $5.16 | 27.86M |
| 12/29/2025 | $5.42 | $5.43 | $5.20 | $5.22 | 48.12M |
| 12/26/2025 | $5.49 | $5.51 | $5.39 | $5.42 | 40.57M |
| 12/25/2025 | $5.59 | $5.76 | $5.47 | $5.52 | 45.65M |
| 12/24/2025 | $5.74 | $5.76 | $5.49 | $5.60 | 59.88M |
| 12/23/2025 | $6.02 | $6.09 | $5.67 | $5.69 | 89.03M |
| 12/22/2025 | $5.77 | $5.86 | $5.72 | $5.82 | 64.20M |
| 12/19/2025 | $5.62 | $5.93 | $5.51 | $5.80 | 94.67M |
| 12/18/2025 | $5.65 | $5.77 | $5.59 | $5.61 | 72.55M |
| 12/17/2025 | $5.55 | $5.87 | $5.47 | $5.79 | 104.77M |
| 12/16/2025 | $5.69 | $5.95 | $5.59 | $5.67 | 110.05M |
| 12/15/2025 | $5.47 | $5.75 | $5.47 | $5.70 | 77.90M |
| 12/12/2025 | $5.40 | $5.47 | $5.34 | $5.41 | 22.88M |
| 12/11/2025 | $5.47 | $5.50 | $5.37 | $5.39 | 26.05M |
| 12/10/2025 | $5.54 | $5.66 | $5.46 | $5.51 | 30.01M |
| 12/9/2025 | $5.51 | $5.59 | $5.41 | $5.53 | 34.36M |
| 12/8/2025 | $5.55 | $5.57 | $5.45 | $5.51 | 24.13M |
| 12/5/2025 | $5.44 | $5.60 | $5.37 | $5.55 | 30.47M |
| 12/4/2025 | $5.60 | $5.62 | $5.43 | $5.45 | 30.85M |
| 12/3/2025 | $5.58 | $5.62 | $5.51 | $5.61 | 28.17M |
| 12/2/2025 | $5.51 | $5.64 | $5.48 | $5.58 | 34.03M |
| 12/1/2025 | $5.47 | $5.59 | $5.47 | $5.54 | 34.25M |
| 11/28/2025 | $5.35 | $5.55 | $5.33 | $5.52 | 44.93M |
| 11/27/2025 | $5.56 | $5.56 | $5.35 | $5.37 | 49.71M |
| 11/26/2025 | $5.43 | $5.56 | $5.41 | $5.56 | 46.06M |
| 11/25/2025 | $5.35 | $5.44 | $5.31 | $5.41 | 41.33M |
| 11/24/2025 | $5.36 | $5.43 | $5.27 | $5.33 | 36.90M |
| 11/21/2025 | $5.43 | $5.61 | $5.30 | $5.36 | 57.55M |
| 11/20/2025 | $5.77 | $5.81 | $5.45 | $5.52 | 96.19M |
| 11/19/2025 | $5.96 | $6.30 | $5.83 | $6.01 | 114.57M |
| 11/18/2025 | $5.93 | $6.12 | $5.75 | $5.79 | 94.51M |
| 11/17/2025 | $6.01 | $6.33 | $5.96 | $6.00 | 139.49M |
| 11/14/2025 | $7.20 | $7.20 | $6.55 | $6.55 | 167.67M |
| 11/13/2025 | $7.28 | $7.28 | $7.10 | $7.28 | 120.31M |
| 11/12/2025 | $6.62 | $6.62 | $6.62 | $6.62 | 11.65M |
| 11/11/2025 | $6.02 | $6.02 | $6.02 | $6.02 | 20.19M |
| 11/10/2025 | $5.00 | $5.47 | $4.95 | $5.47 | 48.15M |
| 11/7/2025 | $4.97 | $5.01 | $4.96 | $4.97 | 6.44M |
| 11/6/2025 | $5.01 | $5.03 | $4.97 | $4.99 | 9.13M |
| 11/5/2025 | $4.91 | $5.03 | $4.91 | $5.00 | 12.42M |
| 11/4/2025 | $4.95 | $4.97 | $4.90 | $4.95 | 11.37M |
| 11/3/2025 | $4.86 | $4.97 | $4.86 | $4.93 | 17.49M |
| 10/31/2025 | $4.84 | $4.88 | $4.80 | $4.84 | 10.59M |
| 10/30/2025 | $4.89 | $4.97 | $4.84 | $4.86 | 13.85M |
| 10/29/2025 | $4.90 | $4.91 | $4.75 | $4.91 | 16.42M |
| 10/28/2025 | $4.85 | $4.89 | $4.83 | $4.87 | 7.79M |
| 10/27/2025 | $4.83 | $4.88 | $4.79 | $4.86 | 10.84M |
| 10/24/2025 | $4.96 | $4.96 | $4.82 | $4.84 | 11.52M |
| 10/23/2025 | $4.86 | $4.95 | $4.85 | $4.94 | 10.63M |
| 10/22/2025 | $4.82 | $4.91 | $4.81 | $4.88 | 9.19M |
| 10/21/2025 | $4.76 | $4.83 | $4.76 | $4.83 | 8.77M |
| 10/20/2025 | $4.78 | $4.80 | $4.73 | $4.77 | 7.48M |