600516.SS600516.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.93 | $6.02 | $5.88 | $5.90 | 66.06M |
| 1/14/2026 | $5.96 | $6.09 | $5.89 | $5.96 | 106.62M |
| 1/13/2026 | $6.15 | $6.17 | $5.95 | $5.98 | 105.76M |
| 1/12/2026 | $6.07 | $6.16 | $6.00 | $6.14 | 127.43M |
| 1/9/2026 | $5.93 | $6.06 | $5.90 | $6.04 | 115.82M |
| 1/8/2026 | $5.88 | $5.97 | $5.84 | $5.92 | 64.62M |
| 1/7/2026 | $5.93 | $5.99 | $5.85 | $5.89 | 74.19M |
| 1/6/2026 | $5.70 | $5.90 | $5.69 | $5.89 | 89.71M |
| 1/5/2026 | $5.67 | $5.70 | $5.63 | $5.69 | 67.89M |
| 12/31/2025 | $5.75 | $5.78 | $5.65 | $5.69 | 44.61M |
| 12/30/2025 | $5.75 | $5.81 | $5.67 | $5.75 | 44.04M |
| 12/29/2025 | $5.89 | $5.89 | $5.76 | $5.77 | 54.75M |
| 12/26/2025 | $5.72 | $5.90 | $5.72 | $5.86 | 76.71M |
| 12/25/2025 | $5.75 | $5.78 | $5.65 | $5.75 | 52.24M |
| 12/24/2025 | $5.71 | $5.77 | $5.67 | $5.75 | 38.23M |
| 12/23/2025 | $5.70 | $5.76 | $5.66 | $5.71 | 39.57M |
| 12/22/2025 | $5.67 | $5.79 | $5.66 | $5.72 | 48.62M |
| 12/19/2025 | $5.56 | $5.71 | $5.56 | $5.69 | 49.29M |
| 12/18/2025 | $5.64 | $5.70 | $5.56 | $5.57 | 40.79M |
| 12/17/2025 | $5.58 | $5.71 | $5.52 | $5.67 | 49.75M |
| 12/16/2025 | $5.75 | $5.78 | $5.54 | $5.60 | 70.82M |
| 12/15/2025 | $5.86 | $5.89 | $5.78 | $5.80 | 40.65M |
| 12/12/2025 | $5.78 | $5.88 | $5.74 | $5.83 | 52.56M |
| 12/11/2025 | $5.97 | $6.00 | $5.76 | $5.78 | 73.96M |
| 12/10/2025 | $5.94 | $6.03 | $5.85 | $5.98 | 70.40M |
| 12/9/2025 | $6.07 | $6.08 | $5.91 | $5.93 | 68.03M |
| 12/8/2025 | $6.14 | $6.16 | $6.05 | $6.10 | 72.08M |
| 12/5/2025 | $6.04 | $6.18 | $5.94 | $6.15 | 78.35M |
| 12/4/2025 | $6.09 | $6.11 | $5.95 | $5.98 | 50.78M |
| 12/3/2025 | $6.16 | $6.19 | $6.01 | $6.04 | 75.36M |
| 12/2/2025 | $6.34 | $6.35 | $6.14 | $6.17 | 80.24M |
| 12/1/2025 | $6.36 | $6.47 | $6.30 | $6.34 | 91.49M |
| 11/28/2025 | $6.26 | $6.56 | $6.25 | $6.40 | 104.57M |
| 11/27/2025 | $6.46 | $6.48 | $6.28 | $6.29 | 102.07M |
| 11/26/2025 | $6.55 | $6.61 | $6.34 | $6.41 | 175.98M |
| 11/25/2025 | $6.15 | $6.51 | $6.15 | $6.51 | 225.13M |
| 11/24/2025 | $6.08 | $6.13 | $5.84 | $5.92 | 146.48M |
| 11/21/2025 | $6.56 | $6.66 | $6.10 | $6.10 | 264.32M |
| 11/20/2025 | $6.70 | $7.10 | $6.65 | $6.78 | 272.99M |
| 11/19/2025 | $6.47 | $7.15 | $6.46 | $6.92 | 362.94M |
| 11/18/2025 | $6.31 | $6.75 | $6.28 | $6.51 | 242.56M |
| 11/17/2025 | $6.35 | $6.46 | $6.25 | $6.38 | 124.53M |
| 11/14/2025 | $6.61 | $6.68 | $6.42 | $6.43 | 182.55M |
| 11/13/2025 | $6.35 | $6.79 | $6.26 | $6.64 | 302.96M |
| 11/12/2025 | $6.78 | $6.78 | $6.29 | $6.38 | 309.47M |
| 11/11/2025 | $6.09 | $6.72 | $6.08 | $6.72 | 244.13M |
| 11/10/2025 | $6.19 | $6.30 | $6.10 | $6.11 | 238.67M |
| 11/7/2025 | $6.42 | $6.68 | $6.38 | $6.41 | 222.92M |
| 11/6/2025 | $6.35 | $6.66 | $6.28 | $6.51 | 255.19M |
| 11/5/2025 | $6.28 | $6.41 | $6.18 | $6.34 | 232.53M |
| 11/4/2025 | $6.18 | $6.82 | $6.13 | $6.49 | 335.34M |
| 11/3/2025 | $6.38 | $6.65 | $6.16 | $6.34 | 280.75M |
| 10/31/2025 | $6.02 | $6.57 | $6.01 | $6.16 | 378.96M |
| 10/30/2025 | $6.30 | $6.30 | $5.96 | $6.02 | 384.72M |
| 10/29/2025 | $5.92 | $6.25 | $5.84 | $6.25 | 388.37M |
| 10/28/2025 | $5.23 | $5.68 | $5.23 | $5.68 | 153.31M |
| 10/27/2025 | $5.17 | $5.21 | $5.16 | $5.16 | 35.73M |
| 10/24/2025 | $5.20 | $5.23 | $5.12 | $5.14 | 41.18M |
| 10/23/2025 | $5.25 | $5.25 | $5.13 | $5.20 | 42.53M |
| 10/22/2025 | $5.35 | $5.35 | $5.24 | $5.25 | 39.56M |
| 10/21/2025 | $5.34 | $5.43 | $5.28 | $5.36 | 65.77M |
| 10/20/2025 | $5.18 | $5.49 | $5.16 | $5.39 | 96.32M |