600480.SS600480.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.20 | $12.38 | $12.13 | $12.29 | 13.21M |
| 1/14/2026 | $12.31 | $12.51 | $12.13 | $12.24 | 26.17M |
| 1/13/2026 | $12.66 | $12.69 | $12.30 | $12.34 | 21.84M |
| 1/12/2026 | $12.56 | $12.73 | $12.47 | $12.66 | 29.31M |
| 1/9/2026 | $12.32 | $12.57 | $12.25 | $12.47 | 21.87M |
| 1/8/2026 | $12.09 | $12.54 | $12.05 | $12.34 | 27.01M |
| 1/7/2026 | $12.32 | $12.32 | $12.05 | $12.08 | 19.06M |
| 1/6/2026 | $12.30 | $12.38 | $12.25 | $12.32 | 15.07M |
| 1/5/2026 | $12.30 | $12.38 | $12.10 | $12.32 | 22.72M |
| 12/31/2025 | $12.40 | $12.43 | $12.24 | $12.29 | 13.73M |
| 12/30/2025 | $12.12 | $12.43 | $12.03 | $12.35 | 20.79M |
| 12/29/2025 | $12.10 | $12.20 | $12.05 | $12.13 | 11.26M |
| 12/26/2025 | $12.16 | $12.23 | $11.98 | $12.06 | 13.80M |
| 12/25/2025 | $11.93 | $12.15 | $11.90 | $12.12 | 15.44M |
| 12/24/2025 | $11.75 | $11.95 | $11.75 | $11.90 | 9.36M |
| 12/23/2025 | $11.91 | $11.92 | $11.70 | $11.73 | 9.01M |
| 12/22/2025 | $11.85 | $12.02 | $11.82 | $11.90 | 11.67M |
| 12/19/2025 | $11.46 | $11.93 | $11.46 | $11.78 | 19.61M |
| 12/18/2025 | $11.41 | $11.59 | $11.37 | $11.45 | 7.37M |
| 12/17/2025 | $11.29 | $11.50 | $11.24 | $11.47 | 11.71M |
| 12/16/2025 | $11.76 | $11.78 | $11.23 | $11.29 | 19.29M |
| 12/15/2025 | $11.97 | $11.99 | $11.68 | $11.69 | 13.99M |
| 12/12/2025 | $12.00 | $12.04 | $11.85 | $11.93 | 13.88M |
| 12/11/2025 | $12.07 | $12.30 | $11.96 | $12.00 | 20.79M |
| 12/10/2025 | $11.82 | $11.93 | $11.76 | $11.90 | 9.00M |
| 12/9/2025 | $12.07 | $12.07 | $11.83 | $11.86 | 11.82M |
| 12/8/2025 | $12.13 | $12.19 | $12.06 | $12.08 | 11.19M |
| 12/5/2025 | $12.09 | $12.16 | $12.01 | $12.12 | 11.55M |
| 12/4/2025 | $11.93 | $12.16 | $11.89 | $12.14 | 17.86M |
| 12/3/2025 | $11.90 | $11.93 | $11.72 | $11.89 | 6.82M |
| 12/2/2025 | $11.77 | $11.96 | $11.75 | $11.90 | 9.15M |
| 12/1/2025 | $11.68 | $11.92 | $11.62 | $11.90 | 13.24M |
| 11/28/2025 | $11.59 | $11.66 | $11.47 | $11.64 | 7.22M |
| 11/27/2025 | $11.84 | $11.87 | $11.57 | $11.59 | 13.13M |
| 11/26/2025 | $11.77 | $11.92 | $11.77 | $11.83 | 8.82M |
| 11/25/2025 | $11.69 | $12.00 | $11.62 | $11.82 | 18.02M |
| 11/24/2025 | $11.50 | $11.70 | $11.32 | $11.64 | 12.19M |
| 11/21/2025 | $11.45 | $11.65 | $11.28 | $11.50 | 15.76M |
| 11/20/2025 | $11.64 | $11.71 | $11.41 | $11.46 | 13.50M |
| 11/19/2025 | $11.80 | $11.92 | $11.54 | $11.59 | 14.77M |
| 11/18/2025 | $11.91 | $11.94 | $11.70 | $11.82 | 11.86M |
| 11/17/2025 | $12.21 | $12.21 | $11.85 | $11.91 | 27.85M |
| 11/14/2025 | $12.55 | $12.75 | $12.35 | $12.36 | 17.34M |
| 11/13/2025 | $12.36 | $12.50 | $12.30 | $12.44 | 10.98M |
| 11/12/2025 | $12.53 | $12.63 | $12.28 | $12.39 | 18.46M |
| 11/11/2025 | $12.71 | $12.79 | $12.52 | $12.61 | 15.10M |
| 11/10/2025 | $12.79 | $12.86 | $12.64 | $12.70 | 17.73M |
| 11/7/2025 | $13.00 | $13.28 | $12.72 | $12.85 | 24.12M |
| 11/6/2025 | $12.70 | $13.10 | $12.70 | $13.08 | 25.28M |
| 11/5/2025 | $12.52 | $12.81 | $12.44 | $12.72 | 16.42M |
| 11/4/2025 | $12.98 | $13.00 | $12.56 | $12.70 | 22.05M |
| 11/3/2025 | $13.18 | $13.21 | $12.77 | $12.98 | 28.30M |
| 10/31/2025 | $12.50 | $13.48 | $12.45 | $13.18 | 60.03M |
| 10/30/2025 | $12.70 | $12.72 | $12.39 | $12.44 | 20.03M |
| 10/29/2025 | $12.69 | $12.71 | $12.48 | $12.71 | 19.62M |
| 10/28/2025 | $12.95 | $13.05 | $12.64 | $12.70 | 25.09M |
| 10/27/2025 | $12.95 | $13.19 | $12.75 | $12.88 | 22.83M |
| 10/24/2025 | $12.68 | $12.88 | $12.66 | $12.77 | 22.15M |
| 10/23/2025 | $12.95 | $13.02 | $12.48 | $12.65 | 34.10M |
| 10/22/2025 | $12.76 | $13.63 | $12.55 | $13.12 | 54.74M |
| 10/21/2025 | $12.38 | $12.49 | $12.26 | $12.42 | 15.18M |
| 10/20/2025 | $12.48 | $12.53 | $12.22 | $12.30 | 16.62M |