600502.SS600502.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.68 | $4.69 | $4.66 | $4.68 | 11.37M |
| 1/14/2026 | $4.74 | $4.75 | $4.66 | $4.68 | 23.39M |
| 1/13/2026 | $4.73 | $4.76 | $4.70 | $4.74 | 20.22M |
| 1/12/2026 | $4.69 | $4.73 | $4.68 | $4.73 | 18.78M |
| 1/9/2026 | $4.70 | $4.72 | $4.69 | $4.71 | 13.74M |
| 1/8/2026 | $4.70 | $4.71 | $4.68 | $4.70 | 13.89M |
| 1/7/2026 | $4.72 | $4.74 | $4.70 | $4.70 | 12.21M |
| 1/6/2026 | $4.70 | $4.73 | $4.68 | $4.72 | 14.81M |
| 1/5/2026 | $4.71 | $4.71 | $4.67 | $4.69 | 14.46M |
| 12/31/2025 | $4.65 | $4.71 | $4.64 | $4.69 | 14.16M |
| 12/30/2025 | $4.65 | $4.67 | $4.63 | $4.65 | 9.92M |
| 12/29/2025 | $4.66 | $4.69 | $4.65 | $4.65 | 9.75M |
| 12/26/2025 | $4.69 | $4.70 | $4.66 | $4.67 | 10.20M |
| 12/25/2025 | $4.70 | $4.70 | $4.67 | $4.68 | 7.21M |
| 12/24/2025 | $4.65 | $4.70 | $4.64 | $4.68 | 9.41M |
| 12/23/2025 | $4.67 | $4.69 | $4.64 | $4.65 | 10.28M |
| 12/22/2025 | $4.69 | $4.70 | $4.66 | $4.66 | 10.42M |
| 12/19/2025 | $4.65 | $4.70 | $4.64 | $4.67 | 11.47M |
| 12/18/2025 | $4.61 | $4.66 | $4.60 | $4.64 | 8.56M |
| 12/17/2025 | $4.63 | $4.66 | $4.57 | $4.62 | 15.35M |
| 12/16/2025 | $4.66 | $4.68 | $4.63 | $4.64 | 12.94M |
| 12/15/2025 | $4.64 | $4.70 | $4.63 | $4.67 | 20.84M |
| 12/12/2025 | $4.76 | $4.78 | $4.64 | $4.65 | 46.79M |
| 12/11/2025 | $4.83 | $4.85 | $4.75 | $4.76 | 27.70M |
| 12/10/2025 | $4.80 | $4.85 | $4.79 | $4.84 | 19.69M |
| 12/9/2025 | $4.82 | $4.85 | $4.81 | $4.83 | 14.57M |
| 12/8/2025 | $4.86 | $4.88 | $4.83 | $4.83 | 14.48M |
| 12/5/2025 | $4.87 | $4.87 | $4.84 | $4.86 | 14.58M |
| 12/4/2025 | $4.85 | $4.88 | $4.83 | $4.87 | 19.52M |
| 12/3/2025 | $4.80 | $4.85 | $4.79 | $4.84 | 20.44M |
| 12/2/2025 | $4.76 | $4.82 | $4.72 | $4.80 | 20.88M |
| 12/1/2025 | $4.79 | $4.81 | $4.75 | $4.76 | 28.60M |
| 11/28/2025 | $4.72 | $4.77 | $4.70 | $4.76 | 10.97M |
| 11/27/2025 | $4.73 | $4.74 | $4.70 | $4.71 | 10.05M |
| 11/26/2025 | $4.72 | $4.76 | $4.70 | $4.74 | 14.31M |
| 11/25/2025 | $4.72 | $4.74 | $4.69 | $4.70 | 12.85M |
| 11/24/2025 | $4.70 | $4.74 | $4.67 | $4.72 | 12.04M |
| 11/21/2025 | $4.79 | $4.79 | $4.65 | $4.65 | 20.10M |
| 11/20/2025 | $4.76 | $4.82 | $4.76 | $4.80 | 13.09M |
| 11/19/2025 | $4.80 | $4.82 | $4.75 | $4.76 | 13.32M |
| 11/18/2025 | $4.86 | $4.87 | $4.78 | $4.80 | 19.76M |
| 11/17/2025 | $4.88 | $4.89 | $4.84 | $4.86 | 20.14M |
| 11/14/2025 | $4.91 | $4.94 | $4.88 | $4.89 | 20.01M |
| 11/13/2025 | $4.87 | $4.92 | $4.86 | $4.90 | 23.72M |
| 11/12/2025 | $4.87 | $4.88 | $4.85 | $4.87 | 15.45M |
| 11/11/2025 | $4.84 | $4.88 | $4.83 | $4.88 | 21.64M |
| 11/10/2025 | $4.81 | $4.86 | $4.80 | $4.85 | 19.45M |
| 11/7/2025 | $4.79 | $4.82 | $4.78 | $4.80 | 19.82M |
| 11/6/2025 | $4.81 | $4.82 | $4.78 | $4.80 | 22.73M |
| 11/5/2025 | $4.76 | $4.82 | $4.75 | $4.81 | 21.58M |
| 11/4/2025 | $4.77 | $4.79 | $4.75 | $4.77 | 17.36M |
| 11/3/2025 | $4.74 | $4.79 | $4.73 | $4.78 | 18.94M |
| 10/31/2025 | $4.76 | $4.78 | $4.73 | $4.74 | 25.50M |
| 10/30/2025 | $4.80 | $4.82 | $4.76 | $4.80 | 20.91M |
| 10/29/2025 | $4.82 | $4.82 | $4.75 | $4.80 | 26.98M |
| 10/28/2025 | $4.87 | $4.88 | $4.79 | $4.81 | 38.15M |
| 10/27/2025 | $4.84 | $4.91 | $4.81 | $4.89 | 72.20M |
| 10/24/2025 | $4.79 | $5.28 | $4.74 | $4.97 | 103.94M |
| 10/23/2025 | $4.75 | $4.80 | $4.72 | $4.80 | 20.55M |
| 10/22/2025 | $4.73 | $4.77 | $4.72 | $4.74 | 15.18M |
| 10/21/2025 | $4.68 | $4.75 | $4.67 | $4.72 | 19.38M |
| 10/20/2025 | $4.67 | $4.70 | $4.63 | $4.68 | 16.88M |
| 10/17/2025 | $4.69 | $4.71 | $4.65 | $4.65 | 14.01M |