600488.SS600488.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $4.18 | $4.18 | $4.13 | $4.14 | 4.08M |
| 1/15/2026 | $4.19 | $4.20 | $4.15 | $4.17 | 6.69M |
| 1/14/2026 | $4.21 | $4.25 | $4.14 | $4.19 | 10.85M |
| 1/13/2026 | $4.19 | $4.27 | $4.18 | $4.21 | 12.65M |
| 1/12/2026 | $4.18 | $4.20 | $4.16 | $4.19 | 8.28M |
| 1/9/2026 | $4.15 | $4.19 | $4.13 | $4.18 | 8.33M |
| 1/8/2026 | $4.11 | $4.15 | $4.09 | $4.14 | 5.11M |
| 1/7/2026 | $4.14 | $4.15 | $4.10 | $4.11 | 7.59M |
| 1/6/2026 | $4.15 | $4.17 | $4.12 | $4.16 | 9.82M |
| 1/5/2026 | $4.09 | $4.16 | $4.09 | $4.14 | 7.61M |
| 12/31/2025 | $4.11 | $4.12 | $4.06 | $4.09 | 6.13M |
| 12/30/2025 | $4.13 | $4.15 | $4.09 | $4.09 | 5.82M |
| 12/29/2025 | $4.21 | $4.21 | $4.12 | $4.15 | 7.68M |
| 12/26/2025 | $4.22 | $4.25 | $4.18 | $4.18 | 4.92M |
| 12/25/2025 | $4.19 | $4.24 | $4.18 | $4.21 | 5.11M |
| 12/24/2025 | $4.21 | $4.21 | $4.16 | $4.19 | 4.71M |
| 12/23/2025 | $4.22 | $4.24 | $4.18 | $4.20 | 5.13M |
| 12/22/2025 | $4.26 | $4.27 | $4.20 | $4.20 | 6.81M |
| 12/19/2025 | $4.16 | $4.26 | $4.15 | $4.26 | 7.14M |
| 12/18/2025 | $4.07 | $4.19 | $4.07 | $4.17 | 9.48M |
| 12/17/2025 | $4.05 | $4.10 | $4.04 | $4.09 | 5.37M |
| 12/16/2025 | $4.12 | $4.15 | $4.06 | $4.07 | 7.27M |
| 12/15/2025 | $4.09 | $4.16 | $4.08 | $4.14 | 5.89M |
| 12/12/2025 | $4.12 | $4.16 | $4.09 | $4.09 | 9.94M |
| 12/11/2025 | $4.26 | $4.27 | $4.13 | $4.13 | 9.27M |
| 12/10/2025 | $4.23 | $4.28 | $4.22 | $4.26 | 5.79M |
| 12/9/2025 | $4.32 | $4.33 | $4.25 | $4.26 | 6.92M |
| 12/8/2025 | $4.37 | $4.42 | $4.30 | $4.31 | 8.71M |
| 12/5/2025 | $4.37 | $4.38 | $4.31 | $4.35 | 6.55M |
| 12/4/2025 | $4.40 | $4.43 | $4.34 | $4.37 | 7.12M |
| 12/3/2025 | $4.35 | $4.45 | $4.35 | $4.43 | 9.70M |
| 12/2/2025 | $4.36 | $4.39 | $4.28 | $4.37 | 8.49M |
| 12/1/2025 | $4.35 | $4.39 | $4.34 | $4.35 | 6.11M |
| 11/28/2025 | $4.38 | $4.38 | $4.29 | $4.34 | 6.45M |
| 11/27/2025 | $4.36 | $4.38 | $4.31 | $4.38 | 6.35M |
| 11/26/2025 | $4.36 | $4.46 | $4.36 | $4.36 | 9.65M |
| 11/25/2025 | $4.26 | $4.39 | $4.25 | $4.34 | 7.64M |
| 11/24/2025 | $4.25 | $4.29 | $4.22 | $4.26 | 6.99M |
| 11/21/2025 | $4.35 | $4.40 | $4.20 | $4.22 | 9.19M |
| 11/20/2025 | $4.42 | $4.42 | $4.35 | $4.38 | 7.89M |
| 11/19/2025 | $4.48 | $4.49 | $4.39 | $4.40 | 9.42M |
| 11/18/2025 | $4.52 | $4.63 | $4.43 | $4.46 | 13.39M |
| 11/17/2025 | $4.54 | $4.56 | $4.45 | $4.48 | 9.16M |
| 11/14/2025 | $4.45 | $4.59 | $4.45 | $4.53 | 14.23M |
| 11/13/2025 | $4.44 | $4.48 | $4.39 | $4.47 | 10.50M |
| 11/12/2025 | $4.41 | $4.47 | $4.40 | $4.43 | 6.92M |
| 11/11/2025 | $4.37 | $4.42 | $4.34 | $4.42 | 7.46M |
| 11/10/2025 | $4.39 | $4.41 | $4.36 | $4.38 | 6.50M |
| 11/7/2025 | $4.34 | $4.39 | $4.32 | $4.38 | 6.58M |
| 11/6/2025 | $4.34 | $4.35 | $4.30 | $4.34 | 4.67M |
| 11/5/2025 | $4.33 | $4.36 | $4.31 | $4.34 | 8.20M |
| 11/4/2025 | $4.30 | $4.33 | $4.25 | $4.32 | 9.78M |
| 11/3/2025 | $4.25 | $4.30 | $4.25 | $4.29 | 7.61M |
| 10/31/2025 | $4.18 | $4.25 | $4.16 | $4.23 | 9.08M |
| 10/30/2025 | $4.23 | $4.23 | $4.15 | $4.16 | 6.13M |
| 10/29/2025 | $4.22 | $4.23 | $4.18 | $4.21 | 5.14M |
| 10/28/2025 | $4.23 | $4.25 | $4.21 | $4.22 | 5.32M |
| 10/27/2025 | $4.23 | $4.25 | $4.17 | $4.22 | 5.76M |
| 10/24/2025 | $4.27 | $4.28 | $4.20 | $4.22 | 6.67M |
| 10/23/2025 | $4.26 | $4.29 | $4.22 | $4.27 | 7.08M |
| 10/22/2025 | $4.21 | $4.27 | $4.19 | $4.26 | 6.74M |
| 10/21/2025 | $4.15 | $4.22 | $4.14 | $4.21 | 7.56M |
| 10/20/2025 | $4.16 | $4.18 | $4.11 | $4.15 | 7.09M |