600497.SS600497.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $9.05 | $9.65 | $8.94 | $8.97 | 270.45M |
| 1/15/2026 | $8.71 | $9.37 | $8.62 | $9.03 | 286.43M |
| 1/14/2026 | $8.53 | $8.82 | $8.48 | $8.57 | 217.65M |
| 1/13/2026 | $8.57 | $8.77 | $8.36 | $8.49 | 207.73M |
| 1/12/2026 | $8.70 | $8.79 | $8.39 | $8.57 | 241.86M |
| 1/9/2026 | $7.80 | $8.66 | $7.78 | $8.51 | 292.42M |
| 1/8/2026 | $7.71 | $8.35 | $7.70 | $7.93 | 220.38M |
| 1/7/2026 | $7.81 | $7.98 | $7.74 | $7.82 | 174.58M |
| 1/6/2026 | $7.50 | $7.85 | $7.49 | $7.80 | 194.57M |
| 1/5/2026 | $7.45 | $7.61 | $7.36 | $7.43 | 129.85M |
| 12/31/2025 | $7.28 | $7.48 | $7.25 | $7.31 | 116.16M |
| 12/30/2025 | $7.01 | $7.35 | $7.01 | $7.25 | 120.62M |
| 12/29/2025 | $7.49 | $7.53 | $7.21 | $7.22 | 145.70M |
| 12/26/2025 | $7.19 | $7.37 | $7.17 | $7.32 | 158.64M |
| 12/25/2025 | $7.11 | $7.12 | $7.00 | $7.08 | 101.83M |
| 12/24/2025 | $7.30 | $7.40 | $7.18 | $7.21 | 98.76M |
| 12/23/2025 | $7.18 | $7.34 | $7.15 | $7.19 | 111.58M |
| 12/22/2025 | $7.23 | $7.29 | $7.15 | $7.20 | 99.05M |
| 12/19/2025 | $7.00 | $7.24 | $6.91 | $7.19 | 136.46M |
| 12/18/2025 | $6.71 | $7.18 | $6.68 | $7.02 | 167.28M |
| 12/17/2025 | $6.57 | $6.78 | $6.51 | $6.74 | 99.20M |
| 12/16/2025 | $6.60 | $6.64 | $6.48 | $6.56 | 82.48M |
| 12/15/2025 | $6.60 | $6.71 | $6.54 | $6.61 | 73.29M |
| 12/12/2025 | $6.60 | $6.76 | $6.60 | $6.68 | 147.04M |
| 12/11/2025 | $6.61 | $6.65 | $6.46 | $6.46 | 77.81M |
| 12/10/2025 | $6.57 | $6.60 | $6.50 | $6.54 | 69.18M |
| 12/9/2025 | $6.72 | $6.72 | $6.47 | $6.52 | 101.49M |
| 12/8/2025 | $6.76 | $6.79 | $6.62 | $6.75 | 99.92M |
| 12/5/2025 | $6.45 | $6.80 | $6.44 | $6.78 | 148.85M |
| 12/4/2025 | $6.58 | $6.63 | $6.45 | $6.47 | 66.74M |
| 12/3/2025 | $6.50 | $6.63 | $6.45 | $6.55 | 71.56M |
| 12/2/2025 | $6.50 | $6.53 | $6.39 | $6.51 | 58.68M |
| 12/1/2025 | $6.46 | $6.65 | $6.46 | $6.53 | 114.51M |
| 11/28/2025 | $6.25 | $6.36 | $6.17 | $6.34 | 66.88M |
| 11/27/2025 | $6.28 | $6.40 | $6.22 | $6.22 | 61.67M |
| 11/26/2025 | $6.28 | $6.35 | $6.20 | $6.21 | 52.56M |
| 11/25/2025 | $6.23 | $6.35 | $6.23 | $6.28 | 66.20M |
| 11/24/2025 | $6.22 | $6.26 | $6.09 | $6.17 | 70.89M |
| 11/21/2025 | $6.54 | $6.55 | $6.16 | $6.18 | 167.53M |
| 11/20/2025 | $6.47 | $6.86 | $6.45 | $6.65 | 168.09M |
| 11/19/2025 | $6.39 | $6.54 | $6.35 | $6.48 | 80.32M |
| 11/18/2025 | $6.60 | $6.62 | $6.32 | $6.36 | 118.58M |
| 11/17/2025 | $6.76 | $6.76 | $6.62 | $6.64 | 88.61M |
| 11/14/2025 | $6.80 | $6.90 | $6.72 | $6.79 | 83.31M |
| 11/13/2025 | $6.80 | $6.94 | $6.75 | $6.87 | 143.80M |
| 11/12/2025 | $6.66 | $6.82 | $6.60 | $6.73 | 101.68M |
| 11/11/2025 | $6.71 | $6.83 | $6.58 | $6.68 | 85.25M |
| 11/10/2025 | $6.69 | $6.88 | $6.65 | $6.70 | 91.72M |
| 11/7/2025 | $6.64 | $6.67 | $6.58 | $6.64 | 68.69M |
| 11/6/2025 | $6.46 | $6.75 | $6.46 | $6.69 | 110.31M |
| 11/5/2025 | $6.38 | $6.51 | $6.33 | $6.47 | 62.72M |
| 11/4/2025 | $6.63 | $6.70 | $6.41 | $6.45 | 87.98M |
| 11/3/2025 | $6.74 | $6.74 | $6.42 | $6.63 | 113.52M |
| 10/31/2025 | $6.84 | $6.91 | $6.73 | $6.74 | 89.32M |
| 10/30/2025 | $6.80 | $6.94 | $6.79 | $6.85 | 118.15M |
| 10/29/2025 | $6.55 | $6.89 | $6.55 | $6.87 | 147.93M |
| 10/28/2025 | $6.66 | $6.67 | $6.51 | $6.53 | 98.95M |
| 10/27/2025 | $6.76 | $6.84 | $6.65 | $6.69 | 130.39M |
| 10/24/2025 | $6.82 | $6.88 | $6.69 | $6.78 | 87.86M |
| 10/23/2025 | $6.63 | $6.80 | $6.56 | $6.80 | 85.11M |
| 10/22/2025 | $6.60 | $6.72 | $6.50 | $6.64 | 88.56M |
| 10/21/2025 | $6.63 | $6.82 | $6.56 | $6.73 | 113.26M |
| 10/20/2025 | $6.65 | $6.67 | $6.53 | $6.58 | 98.53M |