600452.SS600452.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.57 | $10.67 | $10.39 | $10.45 | 19.67M |
| 1/14/2026 | $10.60 | $10.92 | $10.43 | $10.62 | 71.49M |
| 1/13/2026 | $10.42 | $10.80 | $10.42 | $10.63 | 70.61M |
| 1/12/2026 | $9.66 | $10.63 | $9.66 | $10.42 | 97.28M |
| 1/9/2026 | $9.62 | $9.80 | $9.59 | $9.68 | 28.32M |
| 1/8/2026 | $9.50 | $9.67 | $9.48 | $9.65 | 23.21M |
| 1/7/2026 | $9.56 | $9.76 | $9.50 | $9.51 | 27.22M |
| 1/6/2026 | $9.48 | $9.63 | $9.48 | $9.58 | 25.36M |
| 1/5/2026 | $9.38 | $9.56 | $9.37 | $9.51 | 31.99M |
| 12/31/2025 | $9.39 | $9.46 | $9.31 | $9.37 | 17.26M |
| 12/30/2025 | $9.32 | $9.54 | $9.31 | $9.41 | 23.24M |
| 12/29/2025 | $9.53 | $9.53 | $9.32 | $9.39 | 23.29M |
| 12/26/2025 | $9.39 | $9.58 | $9.37 | $9.56 | 24.72M |
| 12/25/2025 | $9.39 | $9.43 | $9.28 | $9.39 | 18.95M |
| 12/24/2025 | $9.41 | $9.46 | $9.35 | $9.40 | 10.21M |
| 12/23/2025 | $9.48 | $9.60 | $9.38 | $9.42 | 14.53M |
| 12/22/2025 | $9.47 | $9.63 | $9.46 | $9.48 | 12.10M |
| 12/19/2025 | $9.37 | $9.59 | $9.36 | $9.50 | 18.74M |
| 12/18/2025 | $9.37 | $9.42 | $9.35 | $9.38 | 7.73M |
| 12/17/2025 | $9.45 | $9.45 | $9.31 | $9.39 | 14.60M |
| 12/16/2025 | $9.55 | $9.55 | $9.36 | $9.47 | 15.60M |
| 12/15/2025 | $9.55 | $9.70 | $9.53 | $9.56 | 18.81M |
| 12/12/2025 | $9.39 | $9.68 | $9.39 | $9.58 | 31.72M |
| 12/11/2025 | $9.25 | $9.60 | $9.25 | $9.42 | 36.24M |
| 12/10/2025 | $9.28 | $9.29 | $9.21 | $9.24 | 12.22M |
| 12/9/2025 | $9.35 | $9.47 | $9.28 | $9.28 | 18.38M |
| 12/8/2025 | $9.40 | $9.41 | $9.24 | $9.38 | 24.15M |
| 12/5/2025 | $9.11 | $9.40 | $9.05 | $9.38 | 27.15M |
| 12/4/2025 | $9.19 | $9.20 | $9.09 | $9.12 | 13.54M |
| 12/3/2025 | $9.20 | $9.22 | $9.17 | $9.19 | 9.83M |
| 12/2/2025 | $9.25 | $9.25 | $9.17 | $9.19 | 10.32M |
| 12/1/2025 | $9.22 | $9.33 | $9.21 | $9.24 | 15.79M |
| 11/28/2025 | $9.27 | $9.27 | $9.20 | $9.22 | 9.78M |
| 11/27/2025 | $9.26 | $9.35 | $9.24 | $9.25 | 9.48M |
| 11/26/2025 | $9.31 | $9.36 | $9.24 | $9.24 | 11.89M |
| 11/25/2025 | $9.26 | $9.33 | $9.22 | $9.29 | 11.91M |
| 11/24/2025 | $9.26 | $9.33 | $9.17 | $9.23 | 15.73M |
| 11/21/2025 | $9.37 | $9.41 | $9.20 | $9.25 | 28.40M |
| 11/20/2025 | $9.43 | $9.47 | $9.38 | $9.41 | 14.29M |
| 11/19/2025 | $9.52 | $9.53 | $9.39 | $9.42 | 11.10M |
| 11/18/2025 | $9.58 | $9.61 | $9.45 | $9.51 | 15.83M |
| 11/17/2025 | $9.61 | $9.64 | $9.48 | $9.64 | 20.65M |
| 11/14/2025 | $9.70 | $9.74 | $9.55 | $9.60 | 17.93M |
| 11/13/2025 | $9.77 | $9.77 | $9.65 | $9.70 | 24.22M |
| 11/12/2025 | $9.80 | $9.81 | $9.70 | $9.75 | 16.69M |
| 11/11/2025 | $10.00 | $10.00 | $9.79 | $9.80 | 30.60M |
| 11/10/2025 | $10.00 | $10.03 | $9.88 | $9.99 | 22.19M |
| 11/7/2025 | $10.25 | $10.34 | $9.95 | $9.98 | 41.70M |
| 11/6/2025 | $9.96 | $10.40 | $9.96 | $10.24 | 50.01M |
| 11/5/2025 | $9.73 | $10.07 | $9.68 | $9.96 | 31.26M |
| 11/4/2025 | $9.96 | $10.06 | $9.73 | $9.76 | 26.59M |
| 11/3/2025 | $9.90 | $10.15 | $9.83 | $9.98 | 30.57M |
| 10/31/2025 | $9.75 | $9.97 | $9.74 | $9.89 | 27.05M |
| 10/30/2025 | $9.80 | $9.89 | $9.58 | $9.79 | 35.91M |
| 10/29/2025 | $9.53 | $9.91 | $9.47 | $9.81 | 43.60M |
| 10/28/2025 | $9.61 | $9.67 | $9.50 | $9.53 | 15.87M |
| 10/27/2025 | $9.50 | $9.74 | $9.48 | $9.61 | 32.48M |
| 10/24/2025 | $9.55 | $9.59 | $9.45 | $9.48 | 20.33M |
| 10/23/2025 | $9.38 | $9.63 | $9.32 | $9.62 | 30.54M |
| 10/22/2025 | $9.47 | $9.47 | $9.38 | $9.40 | 10.67M |
| 10/21/2025 | $9.36 | $9.50 | $9.32 | $9.47 | 15.06M |
| 10/20/2025 | $9.37 | $9.43 | $9.31 | $9.36 | 13.27M |
| 10/17/2025 | $9.51 | $9.53 | $9.34 | $9.36 | 19.50M |