600478.SS600478.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $7.39 | $7.40 | $7.22 | $7.25 | 23.07M |
| 1/15/2026 | $7.13 | $7.39 | $7.11 | $7.32 | 53.78M |
| 1/14/2026 | $7.30 | $7.41 | $7.09 | $7.19 | 70.44M |
| 1/13/2026 | $7.34 | $7.50 | $7.24 | $7.33 | 66.01M |
| 1/12/2026 | $7.42 | $7.49 | $7.28 | $7.36 | 67.56M |
| 1/9/2026 | $7.06 | $7.28 | $7.03 | $7.28 | 69.19M |
| 1/8/2026 | $7.25 | $7.25 | $7.01 | $7.08 | 75.75M |
| 1/7/2026 | $7.10 | $7.43 | $7.04 | $7.28 | 87.17M |
| 1/6/2026 | $6.99 | $7.12 | $6.99 | $7.07 | 41.56M |
| 1/5/2026 | $6.93 | $6.98 | $6.84 | $6.95 | 33.17M |
| 12/31/2025 | $6.95 | $6.98 | $6.83 | $6.89 | 26.08M |
| 12/30/2025 | $6.81 | $6.95 | $6.72 | $6.92 | 34.24M |
| 12/29/2025 | $7.01 | $7.06 | $6.84 | $6.86 | 41.38M |
| 12/26/2025 | $6.92 | $7.07 | $6.91 | $7.00 | 50.87M |
| 12/25/2025 | $6.79 | $6.88 | $6.73 | $6.85 | 32.55M |
| 12/24/2025 | $6.77 | $6.88 | $6.73 | $6.82 | 35.77M |
| 12/23/2025 | $6.70 | $6.87 | $6.68 | $6.79 | 49.43M |
| 12/22/2025 | $6.65 | $6.73 | $6.64 | $6.67 | 31.62M |
| 12/19/2025 | $6.56 | $6.68 | $6.52 | $6.64 | 31.09M |
| 12/18/2025 | $6.52 | $6.66 | $6.49 | $6.54 | 27.82M |
| 12/17/2025 | $6.47 | $6.60 | $6.38 | $6.59 | 31.52M |
| 12/16/2025 | $6.61 | $6.62 | $6.40 | $6.43 | 34.11M |
| 12/15/2025 | $6.58 | $6.67 | $6.56 | $6.64 | 33.75M |
| 12/12/2025 | $6.54 | $6.66 | $6.47 | $6.61 | 35.70M |
| 12/11/2025 | $6.59 | $6.65 | $6.51 | $6.51 | 29.61M |
| 12/10/2025 | $6.57 | $6.61 | $6.48 | $6.56 | 25.53M |
| 12/9/2025 | $6.65 | $6.67 | $6.55 | $6.57 | 26.63M |
| 12/8/2025 | $6.71 | $6.74 | $6.65 | $6.68 | 37.46M |
| 12/5/2025 | $6.62 | $6.73 | $6.53 | $6.69 | 29.77M |
| 12/4/2025 | $6.68 | $6.76 | $6.58 | $6.61 | 26.98M |
| 12/3/2025 | $6.87 | $6.89 | $6.67 | $6.72 | 31.08M |
| 12/2/2025 | $6.97 | $6.97 | $6.79 | $6.86 | 31.62M |
| 12/1/2025 | $6.98 | $7.29 | $6.94 | $6.97 | 56.24M |
| 11/28/2025 | $6.78 | $7.00 | $6.75 | $6.93 | 38.73M |
| 11/27/2025 | $6.75 | $6.98 | $6.74 | $6.77 | 45.02M |
| 11/26/2025 | $6.85 | $6.88 | $6.71 | $6.73 | 38.35M |
| 11/25/2025 | $6.81 | $6.88 | $6.73 | $6.82 | 44.75M |
| 11/24/2025 | $6.91 | $6.97 | $6.60 | $6.75 | 64.82M |
| 11/21/2025 | $7.36 | $7.47 | $6.87 | $6.89 | 101.07M |
| 11/20/2025 | $7.58 | $7.94 | $7.55 | $7.60 | 73.22M |
| 11/19/2025 | $7.77 | $7.93 | $7.45 | $7.51 | 67.49M |
| 11/18/2025 | $7.82 | $8.03 | $7.63 | $7.71 | 102.42M |
| 11/17/2025 | $7.78 | $7.91 | $7.71 | $7.80 | 77.69M |
| 11/14/2025 | $7.67 | $7.83 | $7.65 | $7.68 | 49.40M |
| 11/13/2025 | $7.49 | $7.93 | $7.46 | $7.78 | 88.18M |
| 11/12/2025 | $7.52 | $7.63 | $7.36 | $7.49 | 57.14M |
| 11/11/2025 | $7.70 | $7.78 | $7.48 | $7.63 | 76.85M |
| 11/10/2025 | $7.87 | $7.95 | $7.61 | $7.65 | 81.35M |
| 11/7/2025 | $7.90 | $8.03 | $7.74 | $7.78 | 88.12M |
| 11/6/2025 | $7.71 | $8.13 | $7.71 | $7.97 | 137.28M |
| 11/5/2025 | $7.41 | $8.03 | $7.31 | $7.87 | 152.12M |
| 11/4/2025 | $7.47 | $7.64 | $7.44 | $7.59 | 98.09M |
| 11/3/2025 | $7.51 | $7.59 | $7.18 | $7.47 | 126.10M |
| 10/31/2025 | $7.38 | $7.83 | $7.38 | $7.51 | 196.17M |
| 10/30/2025 | $7.59 | $7.84 | $7.36 | $7.40 | 260.33M |
| 10/29/2025 | $6.78 | $7.13 | $6.77 | $7.13 | 111.60M |
| 10/28/2025 | $6.29 | $6.53 | $6.26 | $6.48 | 66.26M |
| 10/27/2025 | $6.35 | $6.39 | $6.25 | $6.29 | 40.14M |
| 10/24/2025 | $6.39 | $6.44 | $6.25 | $6.27 | 60.78M |
| 10/23/2025 | $6.02 | $6.59 | $5.91 | $6.40 | 90.88M |
| 10/22/2025 | $6.06 | $6.10 | $5.98 | $6.02 | 24.12M |
| 10/21/2025 | $6.10 | $6.12 | $6.02 | $6.07 | 26.40M |
| 10/20/2025 | $6.01 | $6.11 | $5.99 | $6.08 | 30.82M |