600481.SS600481.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $7.30 | $7.34 | $7.06 | $7.10 | 76.76M |
| 1/15/2026 | $7.11 | $7.36 | $7.01 | $7.21 | 89.51M |
| 1/14/2026 | $7.01 | $7.52 | $7.00 | $7.11 | 117.21M |
| 1/13/2026 | $7.26 | $7.40 | $7.04 | $7.07 | 117.07M |
| 1/12/2026 | $7.20 | $7.54 | $7.20 | $7.37 | 158.40M |
| 1/9/2026 | $6.82 | $7.32 | $6.71 | $7.03 | 191.91M |
| 1/8/2026 | $6.39 | $7.10 | $6.33 | $6.96 | 198.23M |
| 1/7/2026 | $6.50 | $6.54 | $6.42 | $6.45 | 64.37M |
| 1/6/2026 | $6.40 | $6.60 | $6.38 | $6.56 | 89.28M |
| 1/5/2026 | $6.51 | $6.58 | $6.40 | $6.41 | 95.03M |
| 12/31/2025 | $6.30 | $6.61 | $6.30 | $6.54 | 126.25M |
| 12/30/2025 | $6.39 | $6.69 | $6.12 | $6.44 | 199.35M |
| 12/29/2025 | $5.79 | $6.41 | $5.77 | $6.41 | 170.45M |
| 12/26/2025 | $5.94 | $6.00 | $5.81 | $5.83 | 52.67M |
| 12/25/2025 | $5.80 | $5.83 | $5.73 | $5.78 | 35.37M |
| 12/24/2025 | $5.58 | $5.82 | $5.53 | $5.81 | 60.45M |
| 12/23/2025 | $5.53 | $5.62 | $5.48 | $5.58 | 29.99M |
| 12/22/2025 | $5.53 | $5.59 | $5.51 | $5.55 | 18.52M |
| 12/19/2025 | $5.50 | $5.58 | $5.49 | $5.54 | 20.97M |
| 12/18/2025 | $5.42 | $5.55 | $5.41 | $5.48 | 24.56M |
| 12/17/2025 | $5.41 | $5.49 | $5.36 | $5.48 | 24.25M |
| 12/16/2025 | $5.59 | $5.59 | $5.41 | $5.42 | 31.22M |
| 12/15/2025 | $5.60 | $5.77 | $5.58 | $5.62 | 38.07M |
| 12/12/2025 | $5.60 | $5.65 | $5.52 | $5.60 | 37.84M |
| 12/11/2025 | $5.68 | $5.72 | $5.55 | $5.56 | 27.14M |
| 12/10/2025 | $5.77 | $5.77 | $5.56 | $5.71 | 47.49M |
| 12/9/2025 | $5.60 | $5.88 | $5.51 | $5.76 | 46.54M |
| 12/8/2025 | $5.55 | $5.67 | $5.55 | $5.62 | 25.82M |
| 12/5/2025 | $5.47 | $5.58 | $5.45 | $5.55 | 30.26M |
| 12/4/2025 | $5.62 | $5.62 | $5.40 | $5.47 | 39.87M |
| 12/3/2025 | $5.77 | $5.82 | $5.58 | $5.61 | 39.75M |
| 12/2/2025 | $5.88 | $5.90 | $5.77 | $5.80 | 31.03M |
| 12/1/2025 | $5.90 | $5.98 | $5.83 | $5.93 | 33.88M |
| 11/28/2025 | $5.87 | $5.89 | $5.80 | $5.88 | 27.02M |
| 11/27/2025 | $5.80 | $5.98 | $5.76 | $5.89 | 42.01M |
| 11/26/2025 | $5.86 | $5.90 | $5.79 | $5.80 | 31.69M |
| 11/25/2025 | $5.84 | $5.88 | $5.78 | $5.83 | 35.96M |
| 11/24/2025 | $5.86 | $5.90 | $5.69 | $5.79 | 41.06M |
| 11/21/2025 | $6.05 | $6.07 | $5.81 | $5.81 | 52.73M |
| 11/20/2025 | $6.31 | $6.33 | $6.13 | $6.15 | 38.36M |
| 11/19/2025 | $6.36 | $6.45 | $6.18 | $6.28 | 47.69M |
| 11/18/2025 | $6.58 | $6.69 | $6.32 | $6.38 | 63.69M |
| 11/17/2025 | $6.72 | $6.82 | $6.43 | $6.63 | 81.24M |
| 11/14/2025 | $6.70 | $7.18 | $6.69 | $6.82 | 82.57M |
| 11/13/2025 | $6.71 | $6.95 | $6.68 | $6.85 | 88.50M |
| 11/12/2025 | $7.21 | $7.24 | $6.53 | $6.70 | 154.80M |
| 11/11/2025 | $7.29 | $7.45 | $7.22 | $7.25 | 84.94M |
| 11/10/2025 | $7.40 | $7.55 | $7.25 | $7.32 | 123.25M |
| 11/7/2025 | $7.05 | $7.48 | $7.00 | $7.29 | 144.87M |
| 11/6/2025 | $7.10 | $7.30 | $6.96 | $7.05 | 83.88M |
| 11/5/2025 | $6.90 | $7.29 | $6.90 | $7.16 | 82.65M |
| 11/4/2025 | $7.33 | $7.34 | $7.02 | $7.09 | 81.72M |
| 11/3/2025 | $6.95 | $7.45 | $6.86 | $7.32 | 147.40M |
| 10/31/2025 | $6.83 | $7.14 | $6.83 | $6.91 | 63.57M |
| 10/30/2025 | $6.81 | $7.04 | $6.78 | $6.89 | 92.18M |
| 10/29/2025 | $6.40 | $7.05 | $6.35 | $7.00 | 164.08M |
| 10/28/2025 | $6.45 | $6.53 | $6.35 | $6.47 | 56.01M |
| 10/27/2025 | $6.34 | $6.50 | $6.29 | $6.42 | 69.75M |
| 10/24/2025 | $6.55 | $6.64 | $6.23 | $6.26 | 85.83M |
| 10/23/2025 | $6.40 | $6.55 | $6.22 | $6.50 | 68.85M |
| 10/22/2025 | $6.55 | $6.62 | $6.44 | $6.46 | 48.58M |
| 10/21/2025 | $6.48 | $6.68 | $6.33 | $6.61 | 97.05M |
| 10/20/2025 | $6.69 | $6.69 | $6.38 | $6.46 | 77.05M |