600477.SS600477.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.05 | $4.10 | $4.01 | $4.01 | 114.27M |
| 1/14/2026 | $4.13 | $4.73 | $3.95 | $4.45 | 683.22M |
| 1/13/2026 | $4.36 | $4.36 | $4.30 | $4.36 | 374.16M |
| 1/12/2026 | $3.96 | $3.96 | $3.96 | $3.96 | 17.90M |
| 1/9/2026 | $3.60 | $3.60 | $3.60 | $3.60 | 26.96M |
| 1/8/2026 | $3.27 | $3.27 | $3.27 | $3.27 | 74.48M |
| 1/7/2026 | $2.90 | $3.11 | $2.84 | $2.97 | 137.52M |
| 1/6/2026 | $2.90 | $2.94 | $2.86 | $2.90 | 96.68M |
| 1/5/2026 | $2.93 | $2.96 | $2.87 | $2.89 | 127.10M |
| 12/31/2025 | $2.84 | $3.10 | $2.84 | $2.97 | 230.05M |
| 12/30/2025 | $2.85 | $2.87 | $2.79 | $2.82 | 164.64M |
| 12/29/2025 | $2.68 | $2.96 | $2.66 | $2.96 | 147.90M |
| 12/26/2025 | $2.70 | $2.73 | $2.68 | $2.69 | 29.27M |
| 12/25/2025 | $2.66 | $2.72 | $2.64 | $2.72 | 35.28M |
| 12/24/2025 | $2.63 | $2.66 | $2.62 | $2.66 | 12.41M |
| 12/23/2025 | $2.66 | $2.66 | $2.62 | $2.63 | 15.84M |
| 12/22/2025 | $2.67 | $2.68 | $2.65 | $2.66 | 18.47M |
| 12/19/2025 | $2.62 | $2.67 | $2.62 | $2.67 | 19.44M |
| 12/18/2025 | $2.61 | $2.64 | $2.59 | $2.63 | 14.63M |
| 12/17/2025 | $2.60 | $2.62 | $2.57 | $2.62 | 22.38M |
| 12/16/2025 | $2.66 | $2.66 | $2.60 | $2.60 | 29.65M |
| 12/15/2025 | $2.65 | $2.68 | $2.63 | $2.66 | 22.69M |
| 12/12/2025 | $2.70 | $2.70 | $2.65 | $2.65 | 46.22M |
| 12/11/2025 | $2.74 | $2.75 | $2.68 | $2.69 | 32.04M |
| 12/10/2025 | $2.73 | $2.74 | $2.70 | $2.73 | 27.22M |
| 12/9/2025 | $2.77 | $2.78 | $2.72 | $2.73 | 28.45M |
| 12/8/2025 | $2.79 | $2.80 | $2.75 | $2.77 | 28.77M |
| 12/5/2025 | $2.75 | $2.79 | $2.72 | $2.79 | 28.96M |
| 12/4/2025 | $2.75 | $2.76 | $2.72 | $2.74 | 23.08M |
| 12/3/2025 | $2.79 | $2.80 | $2.74 | $2.76 | 34.33M |
| 12/2/2025 | $2.82 | $2.82 | $2.77 | $2.79 | 32.01M |
| 12/1/2025 | $2.83 | $2.83 | $2.79 | $2.82 | 36.42M |
| 11/28/2025 | $2.79 | $2.84 | $2.77 | $2.83 | 37.41M |
| 11/27/2025 | $2.84 | $2.88 | $2.79 | $2.79 | 42.58M |
| 11/26/2025 | $2.81 | $2.86 | $2.79 | $2.79 | 36.14M |
| 11/25/2025 | $2.80 | $2.83 | $2.77 | $2.82 | 45.62M |
| 11/24/2025 | $2.79 | $2.82 | $2.77 | $2.79 | 37.62M |
| 11/21/2025 | $2.86 | $2.90 | $2.77 | $2.77 | 64.79M |
| 11/20/2025 | $2.94 | $2.95 | $2.87 | $2.88 | 51.49M |
| 11/19/2025 | $2.90 | $2.97 | $2.88 | $2.94 | 73.94M |
| 11/18/2025 | $3.03 | $3.04 | $2.89 | $2.92 | 94.03M |
| 11/17/2025 | $3.04 | $3.07 | $3.00 | $3.03 | 83.56M |
| 11/14/2025 | $3.09 | $3.15 | $3.05 | $3.06 | 140.47M |
| 11/13/2025 | $3.00 | $3.13 | $3.00 | $3.12 | 172.75M |
| 11/12/2025 | $3.20 | $3.27 | $3.00 | $3.05 | 303.35M |
| 11/11/2025 | $2.83 | $3.10 | $2.82 | $3.10 | 141.53M |
| 11/10/2025 | $2.82 | $2.84 | $2.79 | $2.82 | 32.25M |
| 11/7/2025 | $2.79 | $2.84 | $2.78 | $2.80 | 45.05M |
| 11/6/2025 | $2.80 | $2.80 | $2.76 | $2.80 | 38.27M |
| 11/5/2025 | $2.74 | $2.81 | $2.73 | $2.80 | 46.02M |
| 11/4/2025 | $2.74 | $2.77 | $2.73 | $2.76 | 28.45M |
| 11/3/2025 | $2.71 | $2.75 | $2.69 | $2.75 | 29.44M |
| 10/31/2025 | $2.73 | $2.76 | $2.70 | $2.71 | 35.92M |
| 10/30/2025 | $2.74 | $2.76 | $2.72 | $2.74 | 28.01M |
| 10/29/2025 | $2.76 | $2.76 | $2.71 | $2.74 | 29.44M |
| 10/28/2025 | $2.77 | $2.79 | $2.74 | $2.75 | 22.39M |
| 10/27/2025 | $2.77 | $2.79 | $2.74 | $2.76 | 31.56M |
| 10/24/2025 | $2.82 | $2.84 | $2.74 | $2.76 | 35.24M |
| 10/23/2025 | $2.81 | $2.85 | $2.77 | $2.84 | 32.32M |
| 10/22/2025 | $2.85 | $2.87 | $2.81 | $2.82 | 43.66M |
| 10/21/2025 | $2.73 | $2.90 | $2.72 | $2.86 | 83.27M |
| 10/20/2025 | $2.73 | $2.76 | $2.71 | $2.73 | 27.89M |
| 10/17/2025 | $2.77 | $2.79 | $2.72 | $2.73 | 31.15M |