600433.SS600433.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.25 | $3.26 | $3.19 | $3.20 | 19.19M |
| 1/14/2026 | $3.28 | $3.32 | $3.22 | $3.25 | 27.77M |
| 1/13/2026 | $3.30 | $3.30 | $3.26 | $3.27 | 23.05M |
| 1/12/2026 | $3.26 | $3.29 | $3.25 | $3.28 | 26.31M |
| 1/9/2026 | $3.26 | $3.28 | $3.23 | $3.27 | 22.18M |
| 1/8/2026 | $3.26 | $3.28 | $3.25 | $3.27 | 18.76M |
| 1/7/2026 | $3.30 | $3.32 | $3.26 | $3.28 | 19.34M |
| 1/6/2026 | $3.23 | $3.32 | $3.23 | $3.32 | 25.49M |
| 1/5/2026 | $3.28 | $3.28 | $3.23 | $3.24 | 24.66M |
| 12/31/2025 | $3.28 | $3.30 | $3.24 | $3.28 | 16.61M |
| 12/30/2025 | $3.29 | $3.31 | $3.25 | $3.28 | 16.56M |
| 12/29/2025 | $3.30 | $3.35 | $3.25 | $3.31 | 21.19M |
| 12/26/2025 | $3.35 | $3.35 | $3.27 | $3.31 | 29.28M |
| 12/25/2025 | $3.24 | $3.39 | $3.23 | $3.36 | 43.56M |
| 12/24/2025 | $3.17 | $3.27 | $3.15 | $3.26 | 31.73M |
| 12/23/2025 | $3.19 | $3.22 | $3.17 | $3.18 | 13.29M |
| 12/22/2025 | $3.21 | $3.22 | $3.19 | $3.20 | 12.70M |
| 12/19/2025 | $3.13 | $3.21 | $3.12 | $3.21 | 17.92M |
| 12/18/2025 | $3.11 | $3.16 | $3.10 | $3.13 | 12.46M |
| 12/17/2025 | $3.09 | $3.14 | $3.07 | $3.12 | 17.03M |
| 12/16/2025 | $3.09 | $3.12 | $3.07 | $3.09 | 13.58M |
| 12/15/2025 | $3.09 | $3.13 | $3.06 | $3.11 | 15.77M |
| 12/12/2025 | $3.13 | $3.15 | $3.10 | $3.11 | 17.24M |
| 12/11/2025 | $3.20 | $3.21 | $3.13 | $3.14 | 19.13M |
| 12/10/2025 | $3.20 | $3.22 | $3.17 | $3.20 | 14.50M |
| 12/9/2025 | $3.24 | $3.25 | $3.19 | $3.20 | 16.76M |
| 12/8/2025 | $3.25 | $3.28 | $3.23 | $3.24 | 13.78M |
| 12/5/2025 | $3.22 | $3.26 | $3.20 | $3.25 | 15.66M |
| 12/4/2025 | $3.26 | $3.27 | $3.21 | $3.21 | 15.99M |
| 12/3/2025 | $3.30 | $3.30 | $3.24 | $3.25 | 13.08M |
| 12/2/2025 | $3.25 | $3.30 | $3.20 | $3.29 | 18.83M |
| 12/1/2025 | $3.24 | $3.28 | $3.24 | $3.24 | 14.31M |
| 11/28/2025 | $3.20 | $3.26 | $3.18 | $3.26 | 17.24M |
| 11/27/2025 | $3.20 | $3.23 | $3.18 | $3.21 | 15.20M |
| 11/26/2025 | $3.19 | $3.22 | $3.18 | $3.19 | 14.92M |
| 11/25/2025 | $3.17 | $3.21 | $3.16 | $3.19 | 14.57M |
| 11/24/2025 | $3.17 | $3.19 | $3.14 | $3.16 | 20.52M |
| 11/21/2025 | $3.31 | $3.32 | $3.14 | $3.15 | 36.51M |
| 11/20/2025 | $3.35 | $3.36 | $3.30 | $3.31 | 13.63M |
| 11/19/2025 | $3.38 | $3.40 | $3.31 | $3.33 | 15.19M |
| 11/18/2025 | $3.44 | $3.45 | $3.34 | $3.36 | 25.55M |
| 11/17/2025 | $3.42 | $3.45 | $3.40 | $3.45 | 20.95M |
| 11/14/2025 | $3.41 | $3.44 | $3.41 | $3.42 | 21.04M |
| 11/13/2025 | $3.40 | $3.42 | $3.37 | $3.42 | 17.04M |
| 11/12/2025 | $3.43 | $3.44 | $3.39 | $3.40 | 17.86M |
| 11/11/2025 | $3.41 | $3.44 | $3.40 | $3.42 | 22.53M |
| 11/10/2025 | $3.38 | $3.45 | $3.36 | $3.42 | 27.83M |
| 11/7/2025 | $3.34 | $3.39 | $3.32 | $3.38 | 21.37M |
| 11/6/2025 | $3.34 | $3.35 | $3.30 | $3.34 | 15.47M |
| 11/5/2025 | $3.30 | $3.35 | $3.26 | $3.33 | 17.71M |
| 11/4/2025 | $3.28 | $3.30 | $3.26 | $3.30 | 11.95M |
| 11/3/2025 | $3.26 | $3.29 | $3.26 | $3.29 | 13.42M |
| 10/31/2025 | $3.25 | $3.29 | $3.24 | $3.25 | 15.51M |
| 10/30/2025 | $3.30 | $3.32 | $3.25 | $3.27 | 15.65M |
| 10/29/2025 | $3.31 | $3.32 | $3.28 | $3.31 | 9.42M |
| 10/28/2025 | $3.32 | $3.34 | $3.30 | $3.30 | 12.48M |
| 10/27/2025 | $3.36 | $3.37 | $3.31 | $3.32 | 20.64M |
| 10/24/2025 | $3.42 | $3.42 | $3.33 | $3.34 | 20.22M |
| 10/23/2025 | $3.38 | $3.42 | $3.35 | $3.42 | 21.33M |
| 10/22/2025 | $3.38 | $3.42 | $3.36 | $3.39 | 20.02M |
| 10/21/2025 | $3.38 | $3.41 | $3.35 | $3.39 | 19.12M |
| 10/20/2025 | $3.35 | $3.43 | $3.34 | $3.38 | 30.46M |