600500.SS600500.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $4.04 | $4.05 | $3.95 | $3.96 | 22.39M |
| 1/15/2026 | $4.02 | $4.07 | $3.99 | $4.04 | 24.72M |
| 1/14/2026 | $4.05 | $4.09 | $4.01 | $4.04 | 33.86M |
| 1/13/2026 | $4.09 | $4.13 | $4.03 | $4.04 | 31.44M |
| 1/12/2026 | $4.09 | $4.10 | $4.05 | $4.08 | 27.63M |
| 1/9/2026 | $4.12 | $4.13 | $4.04 | $4.08 | 26.51M |
| 1/8/2026 | $4.05 | $4.12 | $4.02 | $4.09 | 25.27M |
| 1/7/2026 | $4.05 | $4.13 | $4.00 | $4.05 | 34.30M |
| 1/6/2026 | $3.92 | $4.05 | $3.91 | $4.05 | 42.31M |
| 1/5/2026 | $3.93 | $3.94 | $3.89 | $3.92 | 19.38M |
| 12/31/2025 | $3.95 | $3.96 | $3.88 | $3.92 | 14.17M |
| 12/30/2025 | $3.95 | $3.99 | $3.91 | $3.95 | 17.95M |
| 12/29/2025 | $3.95 | $3.97 | $3.92 | $3.96 | 12.37M |
| 12/26/2025 | $3.96 | $3.99 | $3.94 | $3.95 | 14.93M |
| 12/25/2025 | $3.94 | $3.97 | $3.92 | $3.96 | 15.46M |
| 12/24/2025 | $3.89 | $3.95 | $3.88 | $3.93 | 14.99M |
| 12/23/2025 | $3.92 | $3.92 | $3.87 | $3.88 | 12.59M |
| 12/22/2025 | $3.88 | $3.91 | $3.88 | $3.91 | 15.47M |
| 12/19/2025 | $3.84 | $3.90 | $3.84 | $3.88 | 15.33M |
| 12/18/2025 | $3.83 | $3.89 | $3.82 | $3.84 | 14.00M |
| 12/17/2025 | $3.77 | $3.84 | $3.76 | $3.84 | 18.28M |
| 12/16/2025 | $3.83 | $3.83 | $3.77 | $3.79 | 14.54M |
| 12/15/2025 | $3.82 | $3.87 | $3.80 | $3.83 | 14.27M |
| 12/12/2025 | $3.78 | $3.84 | $3.75 | $3.84 | 28.68M |
| 12/11/2025 | $3.83 | $3.84 | $3.77 | $3.78 | 21.26M |
| 12/10/2025 | $3.85 | $3.85 | $3.81 | $3.83 | 23.78M |
| 12/9/2025 | $3.92 | $3.94 | $3.85 | $3.85 | 24.02M |
| 12/8/2025 | $3.97 | $3.99 | $3.93 | $3.94 | 20.02M |
| 12/5/2025 | $3.88 | $3.97 | $3.88 | $3.96 | 20.97M |
| 12/4/2025 | $3.94 | $3.95 | $3.88 | $3.90 | 24.31M |
| 12/3/2025 | $3.98 | $3.99 | $3.94 | $3.95 | 20.68M |
| 12/2/2025 | $4.00 | $4.01 | $3.96 | $3.98 | 14.81M |
| 12/1/2025 | $3.99 | $4.02 | $3.97 | $4.01 | 18.79M |
| 11/28/2025 | $3.95 | $4.00 | $3.95 | $3.99 | 18.17M |
| 11/27/2025 | $3.96 | $3.99 | $3.95 | $3.96 | 23.23M |
| 11/26/2025 | $3.97 | $4.00 | $3.96 | $3.97 | 18.70M |
| 11/25/2025 | $4.01 | $4.01 | $3.96 | $3.97 | 29.53M |
| 11/24/2025 | $4.01 | $4.03 | $3.96 | $3.99 | 29.88M |
| 11/21/2025 | $4.21 | $4.22 | $4.00 | $4.02 | 58.01M |
| 11/20/2025 | $4.30 | $4.33 | $4.22 | $4.23 | 20.66M |
| 11/19/2025 | $4.27 | $4.34 | $4.21 | $4.28 | 27.20M |
| 11/18/2025 | $4.37 | $4.41 | $4.26 | $4.30 | 29.97M |
| 11/17/2025 | $4.42 | $4.44 | $4.35 | $4.40 | 22.86M |
| 11/14/2025 | $4.46 | $4.52 | $4.41 | $4.41 | 30.71M |
| 11/13/2025 | $4.40 | $4.50 | $4.38 | $4.47 | 38.60M |
| 11/12/2025 | $4.42 | $4.43 | $4.36 | $4.39 | 24.58M |
| 11/11/2025 | $4.41 | $4.44 | $4.37 | $4.42 | 26.58M |
| 11/10/2025 | $4.34 | $4.46 | $4.34 | $4.41 | 51.74M |
| 11/7/2025 | $4.20 | $4.40 | $4.20 | $4.34 | 58.25M |
| 11/6/2025 | $4.19 | $4.24 | $4.19 | $4.22 | 19.96M |
| 11/5/2025 | $4.16 | $4.22 | $4.15 | $4.19 | 15.56M |
| 11/4/2025 | $4.21 | $4.23 | $4.15 | $4.17 | 20.58M |
| 11/3/2025 | $4.19 | $4.25 | $4.13 | $4.23 | 34.17M |
| 10/31/2025 | $4.10 | $4.23 | $4.10 | $4.18 | 35.14M |
| 10/30/2025 | $4.16 | $4.18 | $4.12 | $4.14 | 23.03M |
| 10/29/2025 | $4.12 | $4.16 | $4.09 | $4.16 | 19.61M |
| 10/28/2025 | $4.14 | $4.16 | $4.11 | $4.12 | 15.34M |
| 10/27/2025 | $4.15 | $4.18 | $4.13 | $4.15 | 18.95M |
| 10/24/2025 | $4.21 | $4.22 | $4.12 | $4.15 | 28.35M |
| 10/23/2025 | $4.17 | $4.22 | $4.13 | $4.21 | 20.13M |
| 10/22/2025 | $4.16 | $4.19 | $4.15 | $4.16 | 13.26M |
| 10/21/2025 | $4.13 | $4.18 | $4.11 | $4.17 | 16.40M |
| 10/20/2025 | $4.11 | $4.14 | $4.06 | $4.13 | 19.43M |