600495.SS600495.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $4.86 | $4.88 | $4.80 | $4.82 | 13.12M |
| 1/15/2026 | $4.87 | $4.89 | $4.82 | $4.86 | 12.44M |
| 1/14/2026 | $4.91 | $4.95 | $4.84 | $4.88 | 22.50M |
| 1/13/2026 | $5.00 | $5.02 | $4.91 | $4.92 | 20.01M |
| 1/12/2026 | $4.96 | $4.99 | $4.93 | $4.99 | 22.36M |
| 1/9/2026 | $4.96 | $4.98 | $4.92 | $4.96 | 19.74M |
| 1/8/2026 | $4.87 | $4.96 | $4.85 | $4.95 | 20.18M |
| 1/7/2026 | $4.93 | $4.95 | $4.85 | $4.88 | 19.95M |
| 1/6/2026 | $4.84 | $5.02 | $4.83 | $4.96 | 26.57M |
| 1/5/2026 | $4.77 | $4.85 | $4.77 | $4.83 | 10.91M |
| 12/31/2025 | $4.79 | $4.80 | $4.74 | $4.78 | 8.22M |
| 12/30/2025 | $4.78 | $4.82 | $4.76 | $4.78 | 9.27M |
| 12/29/2025 | $4.81 | $4.82 | $4.78 | $4.79 | 8.75M |
| 12/26/2025 | $4.84 | $4.86 | $4.79 | $4.82 | 10.86M |
| 12/25/2025 | $4.83 | $4.86 | $4.81 | $4.86 | 9.74M |
| 12/24/2025 | $4.79 | $4.83 | $4.79 | $4.83 | 8.76M |
| 12/23/2025 | $4.84 | $4.85 | $4.76 | $4.77 | 10.49M |
| 12/22/2025 | $4.86 | $4.90 | $4.84 | $4.85 | 8.43M |
| 12/19/2025 | $4.78 | $4.87 | $4.77 | $4.85 | 9.27M |
| 12/18/2025 | $4.80 | $4.84 | $4.77 | $4.78 | 9.88M |
| 12/17/2025 | $4.81 | $4.85 | $4.70 | $4.80 | 17.56M |
| 12/16/2025 | $4.91 | $4.91 | $4.82 | $4.84 | 12.51M |
| 12/15/2025 | $4.90 | $4.96 | $4.87 | $4.91 | 9.23M |
| 12/12/2025 | $4.94 | $4.99 | $4.91 | $4.92 | 12.35M |
| 12/11/2025 | $5.07 | $5.08 | $4.94 | $4.95 | 13.31M |
| 12/10/2025 | $5.10 | $5.10 | $5.03 | $5.08 | 11.77M |
| 12/9/2025 | $5.13 | $5.20 | $5.10 | $5.10 | 15.34M |
| 12/8/2025 | $4.92 | $5.26 | $4.92 | $5.15 | 43.92M |
| 12/5/2025 | $4.82 | $4.96 | $4.77 | $4.93 | 14.21M |
| 12/4/2025 | $4.86 | $4.88 | $4.80 | $4.83 | 8.87M |
| 12/3/2025 | $4.91 | $4.92 | $4.85 | $4.85 | 10.47M |
| 12/2/2025 | $4.96 | $4.96 | $4.90 | $4.91 | 6.69M |
| 12/1/2025 | $4.93 | $4.97 | $4.93 | $4.96 | 7.41M |
| 11/28/2025 | $4.92 | $4.95 | $4.89 | $4.95 | 6.54M |
| 11/27/2025 | $4.92 | $4.95 | $4.91 | $4.91 | 6.32M |
| 11/26/2025 | $4.98 | $5.00 | $4.92 | $4.93 | 9.45M |
| 11/25/2025 | $5.00 | $5.04 | $4.96 | $4.99 | 9.37M |
| 11/24/2025 | $4.92 | $5.02 | $4.87 | $5.00 | 13.47M |
| 11/21/2025 | $5.00 | $5.02 | $4.88 | $4.91 | 19.91M |
| 11/20/2025 | $5.11 | $5.13 | $5.01 | $5.02 | 12.14M |
| 11/19/2025 | $5.21 | $5.21 | $5.07 | $5.10 | 15.54M |
| 11/18/2025 | $5.29 | $5.30 | $5.18 | $5.21 | 19.27M |
| 11/17/2025 | $5.28 | $5.32 | $5.25 | $5.31 | 18.99M |
| 11/14/2025 | $5.21 | $5.37 | $5.20 | $5.30 | 29.58M |
| 11/13/2025 | $5.22 | $5.23 | $5.19 | $5.23 | 11.87M |
| 11/12/2025 | $5.30 | $5.30 | $5.19 | $5.23 | 15.40M |
| 11/11/2025 | $5.19 | $5.30 | $5.19 | $5.28 | 22.40M |
| 11/10/2025 | $5.20 | $5.22 | $5.17 | $5.21 | 12.06M |
| 11/7/2025 | $5.20 | $5.23 | $5.18 | $5.20 | 10.91M |
| 11/6/2025 | $5.25 | $5.25 | $5.19 | $5.21 | 13.46M |
| 11/5/2025 | $5.24 | $5.26 | $5.19 | $5.26 | 15.97M |
| 11/4/2025 | $5.24 | $5.33 | $5.20 | $5.25 | 23.67M |
| 11/3/2025 | $5.19 | $5.24 | $5.14 | $5.24 | 17.05M |
| 10/31/2025 | $5.20 | $5.24 | $5.15 | $5.19 | 23.84M |
| 10/30/2025 | $5.09 | $5.38 | $5.06 | $5.23 | 50.06M |
| 10/29/2025 | $5.10 | $5.12 | $5.06 | $5.09 | 14.99M |
| 10/28/2025 | $5.12 | $5.12 | $5.08 | $5.10 | 10.81M |
| 10/27/2025 | $5.12 | $5.13 | $5.08 | $5.12 | 14.73M |
| 10/24/2025 | $5.12 | $5.15 | $5.08 | $5.10 | 13.81M |
| 10/23/2025 | $5.12 | $5.12 | $5.05 | $5.11 | 15.17M |
| 10/22/2025 | $5.11 | $5.15 | $5.08 | $5.12 | 12.38M |
| 10/21/2025 | $5.06 | $5.12 | $5.01 | $5.11 | 20.00M |
| 10/20/2025 | $4.96 | $5.06 | $4.95 | $5.06 | 14.08M |