600490.SS600490.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.22 | $8.44 | $8.10 | $8.17 | 100.56M |
| 1/14/2026 | $8.45 | $8.58 | $8.21 | $8.27 | 104.71M |
| 1/13/2026 | $8.24 | $8.64 | $8.21 | $8.39 | 120.61M |
| 1/12/2026 | $8.41 | $8.49 | $8.16 | $8.26 | 77.98M |
| 1/9/2026 | $8.10 | $8.29 | $8.07 | $8.23 | 63.24M |
| 1/8/2026 | $8.09 | $8.29 | $8.05 | $8.13 | 64.13M |
| 1/7/2026 | $8.27 | $8.45 | $8.12 | $8.19 | 79.22M |
| 1/6/2026 | $8.04 | $8.31 | $7.98 | $8.21 | 84.89M |
| 1/5/2026 | $7.83 | $7.97 | $7.75 | $7.94 | 62.74M |
| 12/31/2025 | $7.73 | $7.99 | $7.64 | $7.73 | 55.41M |
| 12/30/2025 | $7.50 | $7.78 | $7.45 | $7.71 | 56.09M |
| 12/29/2025 | $7.88 | $8.05 | $7.70 | $7.75 | 74.68M |
| 12/26/2025 | $7.69 | $7.93 | $7.66 | $7.88 | 63.20M |
| 12/25/2025 | $7.83 | $7.84 | $7.60 | $7.62 | 62.22M |
| 12/24/2025 | $8.13 | $8.19 | $7.88 | $7.95 | 51.82M |
| 12/23/2025 | $8.20 | $8.25 | $7.97 | $8.02 | 76.29M |
| 12/22/2025 | $7.71 | $8.08 | $7.71 | $8.06 | 88.13M |
| 12/19/2025 | $7.51 | $7.66 | $7.22 | $7.58 | 57.88M |
| 12/18/2025 | $7.64 | $7.80 | $7.57 | $7.59 | 47.68M |
| 12/17/2025 | $7.61 | $7.73 | $7.45 | $7.65 | 66.96M |
| 12/16/2025 | $7.43 | $7.96 | $7.43 | $7.55 | 101.72M |
| 12/15/2025 | $7.12 | $7.61 | $7.10 | $7.56 | 85.38M |
| 12/12/2025 | $7.14 | $7.27 | $7.12 | $7.19 | 34.84M |
| 12/11/2025 | $7.27 | $7.40 | $7.08 | $7.08 | 45.16M |
| 12/10/2025 | $7.13 | $7.25 | $7.05 | $7.22 | 35.85M |
| 12/9/2025 | $7.21 | $7.21 | $7.06 | $7.10 | 42.86M |
| 12/8/2025 | $7.41 | $7.43 | $7.18 | $7.28 | 42.61M |
| 12/5/2025 | $7.09 | $7.42 | $7.07 | $7.39 | 65.49M |
| 12/4/2025 | $7.22 | $7.30 | $7.08 | $7.09 | 39.32M |
| 12/3/2025 | $7.18 | $7.29 | $7.11 | $7.17 | 37.08M |
| 12/2/2025 | $7.35 | $7.36 | $7.13 | $7.15 | 40.45M |
| 12/1/2025 | $7.57 | $7.68 | $7.35 | $7.41 | 60.11M |
| 11/28/2025 | $7.31 | $7.45 | $7.27 | $7.40 | 32.03M |
| 11/27/2025 | $7.38 | $7.43 | $7.25 | $7.27 | 30.08M |
| 11/26/2025 | $7.30 | $7.43 | $7.24 | $7.32 | 33.74M |
| 11/25/2025 | $7.31 | $7.39 | $7.24 | $7.29 | 34.81M |
| 11/24/2025 | $7.19 | $7.23 | $7.01 | $7.19 | 41.80M |
| 11/21/2025 | $7.57 | $7.57 | $7.09 | $7.12 | 76.45M |
| 11/20/2025 | $7.80 | $7.96 | $7.67 | $7.70 | 50.15M |
| 11/19/2025 | $7.66 | $8.13 | $7.56 | $7.86 | 80.47M |
| 11/18/2025 | $7.80 | $7.83 | $7.48 | $7.54 | 66.27M |
| 11/17/2025 | $8.05 | $8.10 | $7.77 | $7.84 | 71.27M |
| 11/14/2025 | $8.25 | $8.44 | $8.11 | $8.18 | 63.91M |
| 11/13/2025 | $8.23 | $8.48 | $8.13 | $8.41 | 107.07M |
| 11/12/2025 | $8.08 | $8.37 | $8.02 | $8.13 | 77.45M |
| 11/11/2025 | $8.29 | $8.35 | $8.02 | $8.08 | 66.88M |
| 11/10/2025 | $8.20 | $8.35 | $8.05 | $8.18 | 66.66M |
| 11/7/2025 | $7.91 | $8.23 | $7.91 | $8.11 | 59.60M |
| 11/6/2025 | $7.83 | $7.98 | $7.75 | $7.97 | 46.81M |
| 11/5/2025 | $7.68 | $7.94 | $7.66 | $7.85 | 47.96M |
| 11/4/2025 | $7.75 | $8.04 | $7.70 | $7.93 | 77.20M |
| 11/3/2025 | $8.11 | $8.13 | $7.65 | $7.81 | 114.39M |
| 10/31/2025 | $8.29 | $8.56 | $8.16 | $8.18 | 97.26M |
| 10/30/2025 | $8.17 | $8.43 | $8.10 | $8.18 | 86.83M |
| 10/29/2025 | $8.26 | $8.37 | $8.10 | $8.36 | 79.46M |
| 10/28/2025 | $8.30 | $8.46 | $8.09 | $8.09 | 80.14M |
| 10/27/2025 | $8.02 | $8.28 | $7.95 | $8.24 | 86.30M |
| 10/24/2025 | $8.35 | $8.42 | $8.05 | $8.11 | 78.58M |
| 10/23/2025 | $8.55 | $8.62 | $8.06 | $8.26 | 78.73M |
| 10/22/2025 | $8.00 | $8.58 | $7.95 | $8.50 | 123.11M |
| 10/21/2025 | $8.78 | $8.90 | $8.41 | $8.55 | 116.88M |
| 10/20/2025 | $8.42 | $8.64 | $8.20 | $8.50 | 192.94M |
| 10/17/2025 | $9.51 | $9.74 | $8.77 | $8.82 | 181.28M |