600467.SS600467.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2.64 | $2.67 | $2.60 | $2.61 | 59.39M |
| 1/14/2026 | $2.66 | $2.70 | $2.62 | $2.66 | 83.88M |
| 1/13/2026 | $2.72 | $2.73 | $2.65 | $2.67 | 86.56M |
| 1/12/2026 | $2.72 | $2.74 | $2.67 | $2.74 | 96.56M |
| 1/9/2026 | $2.66 | $2.75 | $2.66 | $2.72 | 103.74M |
| 1/8/2026 | $2.67 | $2.68 | $2.65 | $2.67 | 63.37M |
| 1/7/2026 | $2.66 | $2.71 | $2.62 | $2.70 | 94.69M |
| 1/6/2026 | $2.60 | $2.67 | $2.59 | $2.66 | 73.89M |
| 1/5/2026 | $2.60 | $2.61 | $2.57 | $2.60 | 56.93M |
| 12/31/2025 | $2.59 | $2.61 | $2.55 | $2.60 | 58.67M |
| 12/30/2025 | $2.62 | $2.63 | $2.56 | $2.60 | 59.96M |
| 12/29/2025 | $2.72 | $2.73 | $2.63 | $2.63 | 83.46M |
| 12/26/2025 | $2.78 | $2.79 | $2.71 | $2.72 | 114.64M |
| 12/25/2025 | $2.73 | $2.80 | $2.69 | $2.79 | 158.20M |
| 12/24/2025 | $2.80 | $2.93 | $2.71 | $2.80 | 228.37M |
| 12/23/2025 | $2.71 | $2.81 | $2.66 | $2.66 | 65.47M |
| 12/22/2025 | $2.71 | $2.74 | $2.67 | $2.71 | 57.95M |
| 12/19/2025 | $2.61 | $2.75 | $2.58 | $2.73 | 113.49M |
| 12/18/2025 | $2.57 | $2.64 | $2.56 | $2.59 | 66.82M |
| 12/17/2025 | $2.66 | $2.67 | $2.54 | $2.58 | 85.67M |
| 12/16/2025 | $2.68 | $2.76 | $2.63 | $2.66 | 86.22M |
| 12/15/2025 | $2.65 | $2.74 | $2.63 | $2.70 | 77.46M |
| 12/12/2025 | $2.60 | $2.69 | $2.57 | $2.66 | 106.27M |
| 12/11/2025 | $2.88 | $2.88 | $2.61 | $2.63 | 170.29M |
| 12/10/2025 | $2.90 | $3.02 | $2.85 | $2.88 | 139.02M |
| 12/9/2025 | $2.98 | $3.05 | $2.86 | $2.91 | 141.55M |
| 12/8/2025 | $2.98 | $3.03 | $2.92 | $2.94 | 176.79M |
| 12/5/2025 | $3.00 | $3.08 | $2.84 | $3.02 | 307.62M |
| 12/4/2025 | $3.05 | $3.21 | $2.97 | $3.00 | 395.04M |
| 12/3/2025 | $2.65 | $2.92 | $2.64 | $2.92 | 262.65M |
| 12/2/2025 | $2.60 | $2.67 | $2.57 | $2.65 | 88.66M |
| 12/1/2025 | $2.58 | $2.63 | $2.57 | $2.62 | 72.82M |
| 11/28/2025 | $2.55 | $2.60 | $2.52 | $2.60 | 76.09M |
| 11/27/2025 | $2.60 | $2.62 | $2.52 | $2.57 | 95.56M |
| 11/26/2025 | $2.73 | $2.74 | $2.59 | $2.62 | 166.61M |
| 11/25/2025 | $2.86 | $2.86 | $2.69 | $2.78 | 200.90M |
| 11/24/2025 | $2.70 | $2.95 | $2.66 | $2.92 | 251.50M |
| 11/21/2025 | $2.67 | $2.97 | $2.67 | $2.85 | 281.57M |
| 11/20/2025 | $3.31 | $3.31 | $2.82 | $2.82 | 358.06M |
| 11/19/2025 | $2.78 | $3.01 | $2.72 | $3.01 | 284.92M |
| 11/18/2025 | $2.75 | $2.78 | $2.61 | $2.74 | 234.83M |
| 11/17/2025 | $2.89 | $2.89 | $2.77 | $2.78 | 308.87M |
| 11/14/2025 | $2.57 | $2.67 | $2.57 | $2.63 | 83.34M |
| 11/13/2025 | $2.54 | $2.59 | $2.49 | $2.59 | 56.04M |
| 11/12/2025 | $2.60 | $2.62 | $2.56 | $2.58 | 43.60M |
| 11/11/2025 | $2.56 | $2.61 | $2.54 | $2.61 | 58.48M |
| 11/10/2025 | $2.49 | $2.56 | $2.47 | $2.55 | 51.59M |
| 11/7/2025 | $2.48 | $2.51 | $2.47 | $2.49 | 29.24M |
| 11/6/2025 | $2.50 | $2.51 | $2.47 | $2.49 | 33.63M |
| 11/5/2025 | $2.46 | $2.52 | $2.45 | $2.51 | 49.25M |
| 11/4/2025 | $2.44 | $2.49 | $2.43 | $2.47 | 51.14M |
| 11/3/2025 | $2.40 | $2.44 | $2.40 | $2.43 | 35.27M |
| 10/31/2025 | $2.39 | $2.41 | $2.38 | $2.40 | 32.81M |
| 10/30/2025 | $2.42 | $2.43 | $2.38 | $2.39 | 30.36M |
| 10/29/2025 | $2.44 | $2.44 | $2.38 | $2.43 | 32.16M |
| 10/28/2025 | $2.44 | $2.45 | $2.42 | $2.44 | 22.86M |
| 10/27/2025 | $2.44 | $2.46 | $2.41 | $2.43 | 32.98M |
| 10/24/2025 | $2.47 | $2.49 | $2.43 | $2.44 | 31.75M |
| 10/23/2025 | $2.46 | $2.48 | $2.44 | $2.47 | 28.24M |
| 10/22/2025 | $2.45 | $2.49 | $2.45 | $2.47 | 39.72M |
| 10/21/2025 | $2.40 | $2.47 | $2.39 | $2.46 | 53.71M |
| 10/20/2025 | $2.38 | $2.41 | $2.36 | $2.41 | 27.61M |