600496.SS600496.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $4.54 | $4.55 | $4.39 | $4.45 | 42.89M |
| 1/13/2026 | $4.60 | $4.62 | $4.52 | $4.54 | 33.93M |
| 1/12/2026 | $4.60 | $4.65 | $4.50 | $4.60 | 53.44M |
| 1/9/2026 | $4.50 | $4.61 | $4.42 | $4.56 | 59.06M |
| 1/8/2026 | $4.28 | $4.62 | $4.28 | $4.50 | 93.91M |
| 1/7/2026 | $4.22 | $4.30 | $4.18 | $4.24 | 25.70M |
| 1/6/2026 | $4.13 | $4.22 | $4.12 | $4.20 | 30.44M |
| 1/5/2026 | $4.16 | $4.23 | $4.06 | $4.15 | 37.95M |
| 12/31/2025 | $4.13 | $4.17 | $4.12 | $4.15 | 15.86M |
| 12/30/2025 | $4.16 | $4.22 | $4.11 | $4.13 | 18.72M |
| 12/29/2025 | $4.12 | $4.19 | $4.11 | $4.17 | 25.55M |
| 12/26/2025 | $4.25 | $4.26 | $4.10 | $4.11 | 33.84M |
| 12/25/2025 | $4.29 | $4.29 | $4.23 | $4.26 | 12.96M |
| 12/24/2025 | $4.27 | $4.30 | $4.24 | $4.28 | 15.31M |
| 12/23/2025 | $4.31 | $4.39 | $4.26 | $4.29 | 19.66M |
| 12/22/2025 | $4.31 | $4.33 | $4.27 | $4.32 | 20.30M |
| 12/19/2025 | $4.26 | $4.33 | $4.24 | $4.30 | 17.27M |
| 12/18/2025 | $4.27 | $4.30 | $4.23 | $4.28 | 17.00M |
| 12/17/2025 | $4.22 | $4.29 | $4.17 | $4.27 | 20.77M |
| 12/16/2025 | $4.27 | $4.28 | $4.17 | $4.20 | 22.83M |
| 12/15/2025 | $4.18 | $4.34 | $4.17 | $4.28 | 32.25M |
| 12/12/2025 | $4.21 | $4.26 | $4.19 | $4.20 | 20.95M |
| 12/11/2025 | $4.26 | $4.31 | $4.22 | $4.23 | 19.43M |
| 12/10/2025 | $4.28 | $4.31 | $4.20 | $4.28 | 15.58M |
| 12/9/2025 | $4.26 | $4.34 | $4.20 | $4.29 | 26.82M |
| 12/8/2025 | $4.32 | $4.34 | $4.18 | $4.25 | 33.26M |
| 12/5/2025 | $4.29 | $4.36 | $4.26 | $4.34 | 17.17M |
| 12/4/2025 | $4.33 | $4.48 | $4.26 | $4.29 | 25.73M |
| 12/3/2025 | $4.36 | $4.37 | $4.31 | $4.31 | 19.02M |
| 12/2/2025 | $4.33 | $4.39 | $4.22 | $4.36 | 32.37M |
| 12/1/2025 | $4.19 | $4.38 | $4.19 | $4.33 | 52.64M |
| 11/28/2025 | $4.06 | $4.21 | $4.02 | $4.20 | 32.38M |
| 11/27/2025 | $4.17 | $4.22 | $4.06 | $4.07 | 22.94M |
| 11/26/2025 | $4.14 | $4.16 | $4.09 | $4.09 | 20.95M |
| 11/25/2025 | $4.01 | $4.13 | $3.99 | $4.12 | 29.32M |
| 11/24/2025 | $4.00 | $4.05 | $3.96 | $3.99 | 22.13M |
| 11/21/2025 | $4.13 | $4.15 | $4.00 | $4.00 | 34.86M |
| 11/20/2025 | $4.18 | $4.20 | $4.14 | $4.16 | 25.02M |
| 11/19/2025 | $4.22 | $4.25 | $4.13 | $4.16 | 27.89M |
| 11/18/2025 | $4.25 | $4.29 | $4.18 | $4.23 | 30.19M |
| 11/17/2025 | $4.32 | $4.33 | $4.24 | $4.29 | 40.76M |
| 11/14/2025 | $4.42 | $4.46 | $4.34 | $4.34 | 42.97M |
| 11/13/2025 | $4.51 | $4.53 | $4.39 | $4.45 | 56.77M |
| 11/12/2025 | $4.39 | $4.54 | $4.36 | $4.51 | 78.52M |
| 11/11/2025 | $4.33 | $4.44 | $4.32 | $4.39 | 41.93M |
| 11/10/2025 | $4.35 | $4.38 | $4.29 | $4.32 | 36.80M |
| 11/7/2025 | $4.30 | $4.45 | $4.29 | $4.36 | 37.41M |
| 11/6/2025 | $4.36 | $4.40 | $4.29 | $4.32 | 43.23M |
| 11/5/2025 | $4.22 | $4.36 | $4.16 | $4.34 | 49.07M |
| 11/4/2025 | $4.25 | $4.32 | $4.23 | $4.26 | 34.49M |
| 11/3/2025 | $4.27 | $4.28 | $4.18 | $4.25 | 37.60M |
| 10/31/2025 | $4.34 | $4.36 | $4.22 | $4.26 | 50.05M |
| 10/30/2025 | $4.21 | $4.42 | $4.17 | $4.31 | 96.90M |
| 10/29/2025 | $4.19 | $4.25 | $4.12 | $4.19 | 46.17M |
| 10/28/2025 | $4.17 | $4.26 | $4.09 | $4.18 | 46.03M |
| 10/27/2025 | $4.09 | $4.18 | $4.07 | $4.13 | 45.84M |
| 10/24/2025 | $4.19 | $4.23 | $4.05 | $4.13 | 57.07M |
| 10/23/2025 | $4.16 | $4.17 | $4.01 | $4.10 | 56.50M |
| 10/22/2025 | $4.29 | $4.30 | $4.12 | $4.16 | 76.00M |
| 10/21/2025 | $4.20 | $4.32 | $4.12 | $4.27 | 90.65M |
| 10/20/2025 | $4.22 | $4.34 | $4.17 | $4.29 | 118.92M |
| 10/17/2025 | $4.13 | $4.37 | $4.10 | $4.24 | 164.63M |