600483.SS600483.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.32 | $9.35 | $9.20 | $9.24 | 33.24M |
| 1/14/2026 | $9.52 | $9.55 | $9.30 | $9.32 | 57.27M |
| 1/13/2026 | $9.51 | $9.57 | $9.48 | $9.53 | 28.21M |
| 1/12/2026 | $9.49 | $9.52 | $9.46 | $9.50 | 21.64M |
| 1/9/2026 | $9.47 | $9.52 | $9.43 | $9.49 | 16.90M |
| 1/8/2026 | $9.52 | $9.57 | $9.45 | $9.48 | 14.90M |
| 1/7/2026 | $9.57 | $9.63 | $9.50 | $9.52 | 18.26M |
| 1/6/2026 | $9.51 | $9.58 | $9.48 | $9.58 | 17.94M |
| 1/5/2026 | $9.48 | $9.51 | $9.39 | $9.50 | 16.35M |
| 12/31/2025 | $9.50 | $9.55 | $9.44 | $9.47 | 10.89M |
| 12/30/2025 | $9.70 | $9.71 | $9.47 | $9.50 | 28.87M |
| 12/29/2025 | $9.96 | $9.97 | $9.70 | $9.72 | 22.80M |
| 12/26/2025 | $9.95 | $9.96 | $9.90 | $9.94 | 12.08M |
| 12/25/2025 | $9.86 | $9.95 | $9.84 | $9.92 | 10.16M |
| 12/24/2025 | $9.86 | $9.89 | $9.76 | $9.89 | 15.77M |
| 12/23/2025 | $9.85 | $9.97 | $9.83 | $9.89 | 15.27M |
| 12/22/2025 | $9.93 | $9.94 | $9.85 | $9.85 | 15.90M |
| 12/19/2025 | $9.97 | $10.02 | $9.92 | $9.94 | 14.66M |
| 12/18/2025 | $9.97 | $10.04 | $9.92 | $9.97 | 11.22M |
| 12/17/2025 | $10.05 | $10.09 | $9.90 | $10.00 | 16.02M |
| 12/16/2025 | $10.25 | $10.25 | $9.98 | $10.08 | 16.85M |
| 12/15/2025 | $10.19 | $10.34 | $10.13 | $10.25 | 16.36M |
| 12/12/2025 | $10.19 | $10.27 | $10.12 | $10.15 | 20.29M |
| 12/11/2025 | $10.22 | $10.31 | $10.12 | $10.20 | 22.69M |
| 12/10/2025 | $10.05 | $10.25 | $10.03 | $10.22 | 28.70M |
| 12/9/2025 | $10.01 | $10.16 | $9.94 | $10.05 | 25.17M |
| 12/8/2025 | $10.18 | $10.19 | $9.96 | $10.02 | 29.68M |
| 12/5/2025 | $10.05 | $10.19 | $9.99 | $10.17 | 14.14M |
| 12/4/2025 | $10.11 | $10.16 | $10.02 | $10.06 | 10.64M |
| 12/3/2025 | $10.04 | $10.27 | $10.00 | $10.15 | 22.01M |
| 12/2/2025 | $10.04 | $10.12 | $9.91 | $10.07 | 17.92M |
| 12/1/2025 | $9.89 | $10.12 | $9.89 | $10.03 | 14.78M |
| 11/28/2025 | $9.94 | $9.94 | $9.83 | $9.88 | 9.85M |
| 11/27/2025 | $9.84 | $10.00 | $9.81 | $9.94 | 10.99M |
| 11/26/2025 | $9.98 | $10.05 | $9.84 | $9.84 | 13.08M |
| 11/25/2025 | $9.93 | $10.03 | $9.85 | $9.96 | 15.51M |
| 11/24/2025 | $9.94 | $9.99 | $9.86 | $9.88 | 13.74M |
| 11/21/2025 | $10.12 | $10.16 | $9.94 | $9.94 | 15.00M |
| 11/20/2025 | $10.25 | $10.29 | $10.15 | $10.17 | 10.91M |
| 11/19/2025 | $10.18 | $10.28 | $10.14 | $10.24 | 10.59M |
| 11/18/2025 | $10.42 | $10.46 | $10.15 | $10.18 | 16.73M |
| 11/17/2025 | $10.43 | $10.58 | $10.21 | $10.41 | 24.53M |
| 11/14/2025 | $10.31 | $10.54 | $10.28 | $10.46 | 19.61M |
| 11/13/2025 | $10.44 | $10.46 | $10.28 | $10.31 | 15.67M |
| 11/12/2025 | $10.41 | $10.50 | $10.30 | $10.41 | 14.27M |
| 11/11/2025 | $10.51 | $10.54 | $10.38 | $10.41 | 15.33M |
| 11/10/2025 | $10.65 | $10.66 | $10.46 | $10.50 | 20.12M |
| 11/7/2025 | $10.67 | $10.85 | $10.54 | $10.55 | 28.89M |
| 11/6/2025 | $10.56 | $10.83 | $10.45 | $10.68 | 37.39M |
| 11/5/2025 | $10.45 | $10.63 | $10.27 | $10.54 | 30.87M |
| 11/4/2025 | $10.31 | $10.72 | $10.26 | $10.54 | 45.50M |
| 11/3/2025 | $10.08 | $10.36 | $10.03 | $10.31 | 31.51M |
| 10/31/2025 | $10.07 | $10.16 | $9.88 | $10.11 | 33.48M |
| 10/30/2025 | $10.00 | $10.17 | $10.00 | $10.09 | 30.23M |
| 10/29/2025 | $10.02 | $10.07 | $9.85 | $10.06 | 22.11M |
| 10/28/2025 | $10.06 | $10.10 | $9.93 | $10.04 | 22.24M |
| 10/27/2025 | $9.85 | $10.08 | $9.84 | $9.99 | 23.72M |
| 10/24/2025 | $9.94 | $9.94 | $9.81 | $9.86 | 18.47M |
| 10/23/2025 | $9.79 | $10.00 | $9.76 | $10.00 | 23.30M |
| 10/22/2025 | $9.81 | $9.91 | $9.75 | $9.79 | 17.36M |
| 10/21/2025 | $9.72 | $9.84 | $9.70 | $9.83 | 17.08M |
| 10/20/2025 | $9.90 | $9.90 | $9.68 | $9.73 | 25.07M |
| 10/17/2025 | $9.98 | $10.02 | $9.78 | $9.80 | 20.75M |