600461.SS600461.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.26 | $9.37 | $9.24 | $9.36 | 8.84M |
| 1/14/2026 | $9.34 | $9.36 | $9.24 | $9.27 | 11.07M |
| 1/13/2026 | $9.34 | $9.39 | $9.29 | $9.33 | 11.16M |
| 1/12/2026 | $9.27 | $9.36 | $9.19 | $9.35 | 18.38M |
| 1/9/2026 | $9.31 | $9.37 | $9.26 | $9.35 | 8.12M |
| 1/8/2026 | $9.40 | $9.43 | $9.26 | $9.31 | 11.46M |
| 1/7/2026 | $9.39 | $9.45 | $9.35 | $9.37 | 11.95M |
| 1/6/2026 | $9.55 | $9.55 | $9.36 | $9.39 | 14.75M |
| 1/5/2026 | $9.29 | $9.56 | $9.28 | $9.50 | 18.80M |
| 12/31/2025 | $9.32 | $9.36 | $9.25 | $9.27 | 12.59M |
| 12/30/2025 | $9.43 | $9.46 | $9.27 | $9.30 | 10.46M |
| 12/29/2025 | $9.57 | $9.58 | $9.42 | $9.42 | 7.76M |
| 12/26/2025 | $9.60 | $9.61 | $9.54 | $9.56 | 7.42M |
| 12/25/2025 | $9.58 | $9.66 | $9.57 | $9.61 | 7.26M |
| 12/24/2025 | $9.58 | $9.62 | $9.55 | $9.58 | 4.65M |
| 12/23/2025 | $9.60 | $9.64 | $9.52 | $9.59 | 9.59M |
| 12/22/2025 | $9.64 | $9.67 | $9.57 | $9.57 | 9.56M |
| 12/19/2025 | $9.65 | $9.69 | $9.62 | $9.64 | 8.40M |
| 12/18/2025 | $9.63 | $9.69 | $9.53 | $9.65 | 7.93M |
| 12/17/2025 | $9.58 | $9.68 | $9.56 | $9.61 | 12.27M |
| 12/16/2025 | $9.66 | $9.74 | $9.57 | $9.63 | 13.64M |
| 12/15/2025 | $9.71 | $9.84 | $9.54 | $9.65 | 20.32M |
| 12/12/2025 | $9.78 | $9.90 | $9.70 | $9.76 | 39.31M |
| 12/11/2025 | $9.69 | $9.80 | $9.57 | $9.72 | 24.47M |
| 12/10/2025 | $9.88 | $9.97 | $9.57 | $9.68 | 24.73M |
| 12/9/2025 | $9.97 | $10.06 | $9.80 | $9.91 | 14.57M |
| 12/8/2025 | $9.99 | $10.00 | $9.80 | $9.97 | 13.38M |
| 12/5/2025 | $9.94 | $10.08 | $9.90 | $9.98 | 13.37M |
| 12/4/2025 | $10.02 | $10.11 | $9.92 | $9.94 | 12.79M |
| 12/3/2025 | $10.03 | $10.05 | $9.90 | $10.02 | 15.30M |
| 12/2/2025 | $9.73 | $9.99 | $9.73 | $9.96 | 26.22M |
| 12/1/2025 | $9.85 | $9.87 | $9.56 | $9.75 | 37.18M |
| 11/28/2025 | $9.38 | $9.45 | $9.27 | $9.41 | 9.45M |
| 11/27/2025 | $9.25 | $9.40 | $9.19 | $9.34 | 9.51M |
| 11/26/2025 | $9.22 | $9.27 | $9.17 | $9.25 | 7.46M |
| 11/25/2025 | $9.25 | $9.28 | $9.17 | $9.21 | 9.79M |
| 11/24/2025 | $9.20 | $9.29 | $9.15 | $9.22 | 8.24M |
| 11/21/2025 | $9.35 | $9.38 | $9.18 | $9.18 | 10.89M |
| 11/20/2025 | $9.34 | $9.43 | $9.32 | $9.34 | 7.13M |
| 11/19/2025 | $9.39 | $9.44 | $9.31 | $9.34 | 6.53M |
| 11/18/2025 | $9.47 | $9.51 | $9.35 | $9.37 | 9.44M |
| 11/17/2025 | $9.55 | $9.59 | $9.45 | $9.46 | 10.20M |
| 11/14/2025 | $9.60 | $9.65 | $9.56 | $9.56 | 5.81M |
| 11/13/2025 | $9.59 | $9.63 | $9.52 | $9.60 | 9.81M |
| 11/12/2025 | $9.48 | $9.63 | $9.45 | $9.59 | 12.04M |
| 11/11/2025 | $9.39 | $9.52 | $9.35 | $9.48 | 10.89M |
| 11/10/2025 | $9.33 | $9.42 | $9.31 | $9.37 | 9.46M |
| 11/7/2025 | $9.35 | $9.46 | $9.29 | $9.32 | 11.94M |
| 11/6/2025 | $9.38 | $9.41 | $9.33 | $9.35 | 11.84M |
| 11/5/2025 | $9.30 | $9.41 | $9.25 | $9.36 | 10.96M |
| 11/4/2025 | $9.22 | $9.42 | $9.20 | $9.34 | 22.09M |
| 11/3/2025 | $9.17 | $9.26 | $9.09 | $9.22 | 15.40M |
| 10/31/2025 | $9.18 | $9.22 | $9.11 | $9.16 | 11.09M |
| 10/30/2025 | $9.21 | $9.26 | $9.14 | $9.17 | 10.80M |
| 10/29/2025 | $9.23 | $9.26 | $9.17 | $9.22 | 10.08M |
| 10/28/2025 | $9.14 | $9.26 | $9.13 | $9.20 | 14.52M |
| 10/27/2025 | $9.13 | $9.15 | $9.04 | $9.13 | 12.22M |
| 10/24/2025 | $9.19 | $9.19 | $9.08 | $9.11 | 14.06M |
| 10/23/2025 | $9.12 | $9.20 | $9.11 | $9.20 | 11.03M |
| 10/22/2025 | $9.12 | $9.18 | $9.10 | $9.12 | 9.09M |
| 10/21/2025 | $9.12 | $9.18 | $9.10 | $9.13 | 8.84M |
| 10/20/2025 | $9.10 | $9.15 | $9.01 | $9.11 | 12.31M |
| 10/17/2025 | $9.11 | $9.18 | $9.08 | $9.10 | 13.16M |