600503.SS600503.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2.77 | $2.81 | $2.72 | $2.74 | 32.09M |
| 1/14/2026 | $2.81 | $2.88 | $2.75 | $2.80 | 59.29M |
| 1/13/2026 | $2.78 | $2.90 | $2.75 | $2.83 | 71.86M |
| 1/12/2026 | $2.76 | $2.79 | $2.73 | $2.78 | 40.94M |
| 1/9/2026 | $2.75 | $2.77 | $2.72 | $2.76 | 30.63M |
| 1/8/2026 | $2.71 | $2.77 | $2.70 | $2.75 | 31.20M |
| 1/7/2026 | $2.74 | $2.78 | $2.71 | $2.71 | 31.23M |
| 1/6/2026 | $2.71 | $2.76 | $2.69 | $2.75 | 32.54M |
| 1/5/2026 | $2.69 | $2.73 | $2.68 | $2.70 | 22.74M |
| 12/31/2025 | $2.67 | $2.69 | $2.64 | $2.68 | 16.81M |
| 12/30/2025 | $2.68 | $2.69 | $2.64 | $2.66 | 17.03M |
| 12/29/2025 | $2.71 | $2.73 | $2.67 | $2.68 | 23.82M |
| 12/26/2025 | $2.72 | $2.75 | $2.70 | $2.71 | 22.22M |
| 12/25/2025 | $2.69 | $2.73 | $2.69 | $2.72 | 15.69M |
| 12/24/2025 | $2.68 | $2.73 | $2.68 | $2.71 | 15.82M |
| 12/23/2025 | $2.75 | $2.76 | $2.67 | $2.69 | 25.70M |
| 12/22/2025 | $2.77 | $2.78 | $2.74 | $2.75 | 18.04M |
| 12/19/2025 | $2.69 | $2.78 | $2.68 | $2.77 | 33.40M |
| 12/18/2025 | $2.68 | $2.74 | $2.67 | $2.69 | 22.89M |
| 12/17/2025 | $2.69 | $2.70 | $2.63 | $2.69 | 23.02M |
| 12/16/2025 | $2.72 | $2.75 | $2.69 | $2.70 | 21.14M |
| 12/15/2025 | $2.70 | $2.76 | $2.67 | $2.74 | 19.72M |
| 12/12/2025 | $2.75 | $2.79 | $2.72 | $2.73 | 25.52M |
| 12/11/2025 | $2.84 | $2.85 | $2.75 | $2.76 | 34.57M |
| 12/10/2025 | $2.80 | $2.88 | $2.79 | $2.84 | 42.92M |
| 12/9/2025 | $2.88 | $2.89 | $2.80 | $2.82 | 32.14M |
| 12/8/2025 | $2.90 | $2.93 | $2.87 | $2.88 | 27.02M |
| 12/5/2025 | $2.87 | $2.91 | $2.84 | $2.90 | 24.03M |
| 12/4/2025 | $2.89 | $2.94 | $2.87 | $2.88 | 27.05M |
| 12/3/2025 | $2.95 | $2.98 | $2.89 | $2.90 | 31.85M |
| 12/2/2025 | $2.96 | $2.97 | $2.89 | $2.95 | 29.25M |
| 12/1/2025 | $2.98 | $3.00 | $2.95 | $2.98 | 25.95M |
| 11/28/2025 | $2.91 | $2.97 | $2.88 | $2.97 | 29.55M |
| 11/27/2025 | $2.92 | $2.96 | $2.90 | $2.91 | 30.17M |
| 11/26/2025 | $2.95 | $3.04 | $2.91 | $2.93 | 37.39M |
| 11/25/2025 | $2.94 | $2.98 | $2.92 | $2.95 | 27.65M |
| 11/24/2025 | $2.92 | $2.96 | $2.87 | $2.94 | 33.20M |
| 11/21/2025 | $3.03 | $3.08 | $2.90 | $2.91 | 59.78M |
| 11/20/2025 | $3.06 | $3.18 | $3.02 | $3.06 | 67.83M |
| 11/19/2025 | $3.14 | $3.16 | $3.03 | $3.05 | 56.26M |
| 11/18/2025 | $3.33 | $3.35 | $3.06 | $3.16 | 106.67M |
| 11/17/2025 | $3.30 | $3.34 | $3.28 | $3.32 | 50.92M |
| 11/14/2025 | $3.25 | $3.35 | $3.24 | $3.28 | 63.86M |
| 11/13/2025 | $3.22 | $3.27 | $3.17 | $3.25 | 46.22M |
| 11/12/2025 | $3.23 | $3.27 | $3.19 | $3.22 | 32.24M |
| 11/11/2025 | $3.18 | $3.29 | $3.18 | $3.25 | 62.62M |
| 11/10/2025 | $3.17 | $3.20 | $3.14 | $3.19 | 39.47M |
| 11/7/2025 | $3.19 | $3.21 | $3.17 | $3.17 | 25.93M |
| 11/6/2025 | $3.26 | $3.28 | $3.18 | $3.19 | 39.00M |
| 11/5/2025 | $3.18 | $3.29 | $3.16 | $3.26 | 48.94M |
| 11/4/2025 | $3.23 | $3.23 | $3.16 | $3.20 | 28.74M |
| 11/3/2025 | $3.16 | $3.24 | $3.14 | $3.23 | 47.03M |
| 10/31/2025 | $3.09 | $3.19 | $3.08 | $3.16 | 46.51M |
| 10/30/2025 | $3.14 | $3.19 | $3.09 | $3.10 | 51.00M |
| 10/29/2025 | $3.22 | $3.35 | $3.11 | $3.18 | 82.67M |
| 10/28/2025 | $3.22 | $3.30 | $3.19 | $3.26 | 35.10M |
| 10/27/2025 | $3.21 | $3.25 | $3.15 | $3.22 | 43.17M |
| 10/24/2025 | $3.26 | $3.32 | $3.19 | $3.21 | 54.34M |
| 10/23/2025 | $3.40 | $3.42 | $3.23 | $3.29 | 53.75M |
| 10/22/2025 | $3.35 | $3.42 | $3.31 | $3.38 | 53.66M |
| 10/21/2025 | $3.22 | $3.36 | $3.18 | $3.35 | 70.00M |
| 10/20/2025 | $3.34 | $3.36 | $3.22 | $3.25 | 62.70M |
| 10/17/2025 | $3.28 | $3.37 | $3.25 | $3.35 | 81.77M |