600479.SS600479.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $10.46 | $10.46 | $10.31 | $10.32 | 5.09M |
| 1/15/2026 | $10.40 | $10.46 | $10.36 | $10.43 | 4.96M |
| 1/14/2026 | $10.38 | $10.47 | $10.28 | $10.39 | 7.38M |
| 1/13/2026 | $10.38 | $10.49 | $10.36 | $10.38 | 7.92M |
| 1/12/2026 | $10.32 | $10.37 | $10.29 | $10.36 | 5.86M |
| 1/9/2026 | $10.28 | $10.31 | $10.22 | $10.31 | 6.09M |
| 1/8/2026 | $10.24 | $10.29 | $10.23 | $10.27 | 3.91M |
| 1/7/2026 | $10.30 | $10.31 | $10.23 | $10.24 | 4.05M |
| 1/6/2026 | $10.25 | $10.30 | $10.23 | $10.29 | 5.62M |
| 1/5/2026 | $10.16 | $10.25 | $10.13 | $10.25 | 6.01M |
| 12/31/2025 | $10.14 | $10.17 | $10.10 | $10.16 | 2.89M |
| 12/30/2025 | $10.19 | $10.19 | $10.11 | $10.13 | 4.23M |
| 12/29/2025 | $10.29 | $10.29 | $10.16 | $10.19 | 6.59M |
| 12/26/2025 | $10.34 | $10.36 | $10.25 | $10.28 | 4.22M |
| 12/25/2025 | $10.32 | $10.37 | $10.29 | $10.35 | 2.99M |
| 12/24/2025 | $10.29 | $10.33 | $10.24 | $10.32 | 4.18M |
| 12/23/2025 | $10.39 | $10.41 | $10.30 | $10.31 | 3.83M |
| 12/22/2025 | $10.40 | $10.47 | $10.36 | $10.38 | 4.44M |
| 12/19/2025 | $10.45 | $10.50 | $10.40 | $10.46 | 3.77M |
| 12/18/2025 | $10.27 | $10.46 | $10.25 | $10.45 | 6.11M |
| 12/17/2025 | $10.19 | $10.29 | $10.15 | $10.26 | 4.88M |
| 12/16/2025 | $10.23 | $10.26 | $10.16 | $10.20 | 4.92M |
| 12/15/2025 | $10.23 | $10.28 | $10.16 | $10.22 | 6.19M |
| 12/12/2025 | $10.32 | $10.34 | $10.18 | $10.23 | 9.68M |
| 12/11/2025 | $10.46 | $10.48 | $10.22 | $10.26 | 8.80M |
| 12/10/2025 | $10.47 | $10.50 | $10.38 | $10.43 | 5.23M |
| 12/9/2025 | $10.63 | $10.67 | $10.46 | $10.46 | 4.42M |
| 12/8/2025 | $10.79 | $10.79 | $10.65 | $10.65 | 4.58M |
| 12/5/2025 | $10.79 | $10.79 | $10.62 | $10.75 | 4.85M |
| 12/4/2025 | $10.80 | $10.85 | $10.72 | $10.80 | 4.59M |
| 12/3/2025 | $10.68 | $10.85 | $10.65 | $10.85 | 6.76M |
| 12/2/2025 | $10.70 | $10.75 | $10.62 | $10.68 | 3.78M |
| 12/1/2025 | $10.67 | $10.76 | $10.65 | $10.73 | 4.01M |
| 11/28/2025 | $10.77 | $10.77 | $10.61 | $10.67 | 4.34M |
| 11/27/2025 | $10.78 | $10.79 | $10.62 | $10.78 | 5.01M |
| 11/26/2025 | $10.60 | $10.82 | $10.59 | $10.77 | 7.74M |
| 11/25/2025 | $10.47 | $10.67 | $10.44 | $10.63 | 5.58M |
| 11/24/2025 | $10.34 | $10.49 | $10.30 | $10.45 | 5.12M |
| 11/21/2025 | $10.55 | $10.65 | $10.28 | $10.29 | 8.45M |
| 11/20/2025 | $10.67 | $10.72 | $10.60 | $10.67 | 3.95M |
| 11/19/2025 | $10.79 | $10.85 | $10.61 | $10.62 | 6.56M |
| 11/18/2025 | $10.84 | $10.93 | $10.74 | $10.79 | 6.12M |
| 11/17/2025 | $11.02 | $11.03 | $10.84 | $10.86 | 7.81M |
| 11/14/2025 | $10.95 | $11.14 | $10.95 | $11.07 | 9.87M |
| 11/13/2025 | $11.02 | $11.02 | $10.90 | $10.97 | 6.14M |
| 11/12/2025 | $10.95 | $11.03 | $10.90 | $11.00 | 8.00M |
| 11/11/2025 | $10.80 | $10.94 | $10.78 | $10.94 | 6.87M |
| 11/10/2025 | $10.80 | $10.85 | $10.75 | $10.82 | 5.22M |
| 11/7/2025 | $10.74 | $10.80 | $10.71 | $10.79 | 5.35M |
| 11/6/2025 | $10.76 | $10.77 | $10.67 | $10.74 | 4.47M |
| 11/5/2025 | $10.69 | $10.77 | $10.65 | $10.76 | 5.96M |
| 11/4/2025 | $10.68 | $10.74 | $10.63 | $10.71 | 4.94M |
| 11/3/2025 | $10.66 | $10.75 | $10.63 | $10.72 | 7.40M |
| 10/31/2025 | $10.50 | $10.67 | $10.50 | $10.63 | 6.34M |
| 10/30/2025 | $10.51 | $10.74 | $10.50 | $10.56 | 9.24M |
| 10/29/2025 | $10.58 | $10.58 | $10.34 | $10.42 | 6.69M |
| 10/28/2025 | $10.65 | $10.70 | $10.60 | $10.63 | 4.08M |
| 10/27/2025 | $10.74 | $10.76 | $10.63 | $10.67 | 4.97M |
| 10/24/2025 | $10.76 | $10.78 | $10.66 | $10.67 | 4.60M |
| 10/23/2025 | $10.76 | $10.78 | $10.66 | $10.73 | 4.42M |
| 10/22/2025 | $10.65 | $10.75 | $10.62 | $10.75 | 6.11M |
| 10/21/2025 | $10.55 | $10.66 | $10.53 | $10.65 | 4.31M |
| 10/20/2025 | $10.51 | $10.62 | $10.43 | $10.55 | 5.33M |