600507.SS600507.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.78 | $5.89 | $5.76 | $5.84 | 19.06M |
| 1/14/2026 | $5.87 | $5.94 | $5.75 | $5.79 | 33.83M |
| 1/13/2026 | $5.98 | $6.01 | $5.88 | $5.90 | 27.32M |
| 1/12/2026 | $5.91 | $6.02 | $5.91 | $5.99 | 28.35M |
| 1/9/2026 | $5.93 | $6.01 | $5.87 | $5.94 | 27.14M |
| 1/8/2026 | $5.93 | $5.99 | $5.87 | $5.94 | 17.26M |
| 1/7/2026 | $5.96 | $6.01 | $5.90 | $5.93 | 20.99M |
| 1/6/2026 | $5.94 | $5.95 | $5.86 | $5.95 | 21.42M |
| 1/5/2026 | $5.89 | $5.96 | $5.81 | $5.94 | 23.61M |
| 12/31/2025 | $5.93 | $5.95 | $5.81 | $5.89 | 17.66M |
| 12/30/2025 | $5.94 | $6.02 | $5.90 | $5.95 | 16.16M |
| 12/29/2025 | $5.91 | $6.04 | $5.88 | $5.96 | 20.71M |
| 12/26/2025 | $5.86 | $5.94 | $5.86 | $5.90 | 15.23M |
| 12/25/2025 | $5.80 | $5.91 | $5.75 | $5.86 | 15.92M |
| 12/24/2025 | $5.74 | $5.83 | $5.71 | $5.82 | 15.83M |
| 12/23/2025 | $5.81 | $5.82 | $5.72 | $5.75 | 16.24M |
| 12/22/2025 | $5.86 | $6.00 | $5.78 | $5.80 | 21.84M |
| 12/19/2025 | $5.76 | $5.89 | $5.76 | $5.83 | 17.17M |
| 12/18/2025 | $5.76 | $5.83 | $5.73 | $5.77 | 13.92M |
| 12/17/2025 | $5.74 | $5.79 | $5.67 | $5.77 | 10.94M |
| 12/16/2025 | $5.90 | $5.91 | $5.69 | $5.72 | 21.13M |
| 12/15/2025 | $5.68 | $5.97 | $5.61 | $5.91 | 26.88M |
| 12/12/2025 | $5.64 | $5.75 | $5.64 | $5.68 | 18.49M |
| 12/11/2025 | $5.59 | $5.69 | $5.58 | $5.63 | 17.56M |
| 12/10/2025 | $5.55 | $5.65 | $5.50 | $5.61 | 16.32M |
| 12/9/2025 | $5.79 | $5.80 | $5.58 | $5.59 | 26.86M |
| 12/8/2025 | $5.95 | $5.98 | $5.76 | $5.80 | 25.88M |
| 12/5/2025 | $5.90 | $5.96 | $5.75 | $5.94 | 27.27M |
| 12/4/2025 | $5.90 | $5.93 | $5.83 | $5.90 | 19.71M |
| 12/3/2025 | $5.95 | $5.99 | $5.86 | $5.90 | 16.50M |
| 12/2/2025 | $5.98 | $6.00 | $5.88 | $5.96 | 27.55M |
| 12/1/2025 | $5.97 | $6.05 | $5.97 | $6.00 | 16.68M |
| 11/28/2025 | $5.97 | $6.02 | $5.89 | $5.98 | 21.22M |
| 11/27/2025 | $5.88 | $5.98 | $5.81 | $5.97 | 34.43M |
| 11/26/2025 | $5.95 | $5.99 | $5.87 | $5.89 | 38.84M |
| 11/25/2025 | $5.99 | $6.05 | $5.90 | $5.91 | 27.31M |
| 11/24/2025 | $5.96 | $6.04 | $5.94 | $5.94 | 20.34M |
| 11/21/2025 | $6.13 | $6.15 | $5.94 | $5.95 | 20.94M |
| 11/20/2025 | $6.12 | $6.22 | $6.12 | $6.14 | 14.71M |
| 11/19/2025 | $6.07 | $6.22 | $5.96 | $6.17 | 31.67M |
| 11/18/2025 | $6.24 | $6.27 | $6.01 | $6.04 | 29.75M |
| 11/17/2025 | $6.29 | $6.34 | $6.23 | $6.25 | 18.55M |
| 11/14/2025 | $6.30 | $6.39 | $6.27 | $6.29 | 17.51M |
| 11/13/2025 | $6.33 | $6.40 | $6.21 | $6.33 | 27.72M |
| 11/12/2025 | $6.17 | $6.34 | $6.14 | $6.32 | 42.85M |
| 11/11/2025 | $6.10 | $6.19 | $6.08 | $6.17 | 22.58M |
| 11/10/2025 | $6.21 | $6.25 | $6.10 | $6.13 | 27.89M |
| 11/7/2025 | $6.14 | $6.23 | $6.11 | $6.19 | 28.44M |
| 11/6/2025 | $6.11 | $6.14 | $6.06 | $6.12 | 26.37M |
| 11/5/2025 | $6.00 | $6.17 | $5.93 | $6.11 | 27.51M |
| 11/4/2025 | $6.11 | $6.19 | $6.01 | $6.04 | 33.56M |
| 11/3/2025 | $6.05 | $6.18 | $5.97 | $6.16 | 65.97M |
| 10/31/2025 | $5.90 | $6.05 | $5.90 | $5.92 | 75.47M |
| 10/30/2025 | $5.80 | $6.09 | $5.80 | $5.90 | 98.17M |
| 10/29/2025 | $5.48 | $5.55 | $5.37 | $5.54 | 21.47M |
| 10/28/2025 | $5.58 | $5.58 | $5.45 | $5.48 | 18.27M |
| 10/27/2025 | $5.45 | $5.70 | $5.45 | $5.58 | 29.20M |
| 10/24/2025 | $5.55 | $5.58 | $5.42 | $5.44 | 17.86M |
| 10/23/2025 | $5.57 | $5.57 | $5.40 | $5.56 | 20.63M |
| 10/22/2025 | $5.42 | $5.61 | $5.39 | $5.57 | 31.57M |
| 10/21/2025 | $5.36 | $5.45 | $5.32 | $5.42 | 14.47M |
| 10/20/2025 | $5.39 | $5.43 | $5.33 | $5.36 | 14.94M |
| 10/17/2025 | $5.35 | $5.52 | $5.35 | $5.39 | 20.26M |