600491.SS600491.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.02 | $3.10 | $2.99 | $3.05 | 23.52M |
| 1/14/2026 | $3.02 | $3.10 | $2.98 | $3.01 | 25.88M |
| 1/13/2026 | $3.09 | $3.12 | $3.01 | $3.03 | 32.96M |
| 1/12/2026 | $3.05 | $3.16 | $3.02 | $3.09 | 46.31M |
| 1/9/2026 | $2.90 | $3.17 | $2.86 | $3.10 | 69.07M |
| 1/8/2026 | $2.94 | $2.94 | $2.88 | $2.90 | 23.36M |
| 1/7/2026 | $2.94 | $2.97 | $2.90 | $2.93 | 27.01M |
| 1/6/2026 | $2.90 | $3.00 | $2.88 | $2.94 | 56.81M |
| 1/5/2026 | $2.65 | $2.90 | $2.65 | $2.90 | 51.93M |
| 12/31/2025 | $2.64 | $2.67 | $2.60 | $2.64 | 13.77M |
| 12/30/2025 | $2.64 | $2.69 | $2.62 | $2.64 | 14.25M |
| 12/29/2025 | $2.70 | $2.70 | $2.64 | $2.65 | 18.05M |
| 12/26/2025 | $2.72 | $2.74 | $2.69 | $2.70 | 17.40M |
| 12/25/2025 | $2.69 | $2.74 | $2.66 | $2.73 | 16.45M |
| 12/24/2025 | $2.68 | $2.70 | $2.65 | $2.69 | 17.77M |
| 12/23/2025 | $2.81 | $2.81 | $2.68 | $2.70 | 27.54M |
| 12/22/2025 | $2.83 | $2.84 | $2.80 | $2.80 | 17.26M |
| 12/19/2025 | $2.80 | $2.85 | $2.79 | $2.83 | 19.06M |
| 12/18/2025 | $2.80 | $2.82 | $2.79 | $2.79 | 13.20M |
| 12/17/2025 | $2.76 | $2.85 | $2.75 | $2.81 | 16.58M |
| 12/16/2025 | $2.81 | $2.82 | $2.75 | $2.75 | 12.78M |
| 12/15/2025 | $2.80 | $2.84 | $2.78 | $2.81 | 13.99M |
| 12/12/2025 | $2.89 | $2.90 | $2.81 | $2.82 | 17.61M |
| 12/11/2025 | $3.02 | $3.02 | $2.88 | $2.90 | 18.84M |
| 12/10/2025 | $2.96 | $3.03 | $2.94 | $3.02 | 14.49M |
| 12/9/2025 | $2.99 | $3.00 | $2.96 | $2.96 | 11.42M |
| 12/8/2025 | $3.02 | $3.04 | $3.00 | $3.01 | 11.82M |
| 12/5/2025 | $3.00 | $3.03 | $2.96 | $3.02 | 15.32M |
| 12/4/2025 | $3.04 | $3.05 | $3.01 | $3.01 | 10.00M |
| 12/3/2025 | $3.05 | $3.07 | $3.03 | $3.03 | 9.24M |
| 12/2/2025 | $3.09 | $3.09 | $3.05 | $3.06 | 8.82M |
| 12/1/2025 | $3.09 | $3.10 | $3.07 | $3.08 | 11.25M |
| 11/28/2025 | $3.11 | $3.11 | $3.05 | $3.10 | 12.70M |
| 11/27/2025 | $3.08 | $3.09 | $3.01 | $3.04 | 14.07M |
| 11/26/2025 | $3.10 | $3.12 | $3.07 | $3.08 | 11.39M |
| 11/25/2025 | $3.08 | $3.12 | $3.08 | $3.09 | 8.14M |
| 11/24/2025 | $3.06 | $3.10 | $3.05 | $3.09 | 11.23M |
| 11/21/2025 | $3.17 | $3.18 | $3.05 | $3.06 | 20.13M |
| 11/20/2025 | $3.21 | $3.22 | $3.15 | $3.19 | 15.35M |
| 11/19/2025 | $3.27 | $3.27 | $3.20 | $3.21 | 18.61M |
| 11/18/2025 | $3.34 | $3.34 | $3.26 | $3.27 | 26.04M |
| 11/17/2025 | $3.36 | $3.37 | $3.33 | $3.34 | 16.24M |
| 11/14/2025 | $3.35 | $3.38 | $3.34 | $3.36 | 26.07M |
| 11/13/2025 | $3.34 | $3.35 | $3.32 | $3.34 | 11.69M |
| 11/12/2025 | $3.36 | $3.37 | $3.33 | $3.34 | 13.93M |
| 11/11/2025 | $3.37 | $3.38 | $3.35 | $3.36 | 20.42M |
| 11/10/2025 | $3.37 | $3.38 | $3.34 | $3.37 | 15.77M |
| 11/7/2025 | $3.36 | $3.37 | $3.35 | $3.36 | 11.56M |
| 11/6/2025 | $3.38 | $3.39 | $3.35 | $3.36 | 15.47M |
| 11/5/2025 | $3.32 | $3.39 | $3.31 | $3.38 | 20.36M |
| 11/4/2025 | $3.36 | $3.37 | $3.32 | $3.34 | 14.95M |
| 11/3/2025 | $3.33 | $3.36 | $3.33 | $3.36 | 16.31M |
| 10/31/2025 | $3.33 | $3.35 | $3.32 | $3.33 | 22.70M |
| 10/30/2025 | $3.41 | $3.45 | $3.32 | $3.33 | 56.00M |
| 10/29/2025 | $3.50 | $3.50 | $3.42 | $3.46 | 25.18M |
| 10/28/2025 | $3.57 | $3.58 | $3.48 | $3.49 | 26.39M |
| 10/27/2025 | $3.61 | $3.64 | $3.54 | $3.55 | 34.98M |
| 10/24/2025 | $3.61 | $3.74 | $3.56 | $3.62 | 42.65M |
| 10/23/2025 | $3.62 | $3.62 | $3.54 | $3.60 | 19.87M |
| 10/22/2025 | $3.62 | $3.64 | $3.57 | $3.62 | 30.14M |
| 10/21/2025 | $3.43 | $3.66 | $3.42 | $3.62 | 68.75M |
| 10/20/2025 | $3.41 | $3.44 | $3.40 | $3.43 | 16.05M |
| 10/17/2025 | $3.44 | $3.47 | $3.38 | $3.39 | 21.98M |