600527.SS600527.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $2.18 | $2.28 | $2.16 | $2.21 | 90.78M |
| 1/15/2026 | $2.20 | $2.20 | $2.16 | $2.17 | 44.76M |
| 1/14/2026 | $2.20 | $2.23 | $2.18 | $2.21 | 59.11M |
| 1/13/2026 | $2.20 | $2.24 | $2.17 | $2.20 | 75.20M |
| 1/12/2026 | $2.18 | $2.20 | $2.17 | $2.20 | 52.02M |
| 1/9/2026 | $2.17 | $2.19 | $2.16 | $2.18 | 41.36M |
| 1/8/2026 | $2.16 | $2.19 | $2.15 | $2.18 | 38.31M |
| 1/7/2026 | $2.20 | $2.21 | $2.16 | $2.17 | 38.32M |
| 1/6/2026 | $2.16 | $2.21 | $2.15 | $2.20 | 53.68M |
| 1/5/2026 | $2.15 | $2.16 | $2.13 | $2.15 | 30.80M |
| 12/31/2025 | $2.20 | $2.21 | $2.13 | $2.15 | 51.57M |
| 12/30/2025 | $2.22 | $2.29 | $2.20 | $2.20 | 88.63M |
| 12/29/2025 | $2.16 | $2.22 | $2.15 | $2.20 | 59.44M |
| 12/26/2025 | $2.16 | $2.18 | $2.15 | $2.16 | 25.65M |
| 12/25/2025 | $2.15 | $2.19 | $2.14 | $2.16 | 25.46M |
| 12/24/2025 | $2.13 | $2.16 | $2.12 | $2.16 | 19.53M |
| 12/23/2025 | $2.17 | $2.18 | $2.12 | $2.13 | 28.51M |
| 12/22/2025 | $2.16 | $2.19 | $2.15 | $2.17 | 30.61M |
| 12/19/2025 | $2.12 | $2.17 | $2.11 | $2.16 | 48.76M |
| 12/18/2025 | $2.08 | $2.14 | $2.08 | $2.12 | 40.36M |
| 12/17/2025 | $2.09 | $2.10 | $2.05 | $2.09 | 34.16M |
| 12/16/2025 | $2.14 | $2.16 | $2.09 | $2.09 | 42.08M |
| 12/15/2025 | $2.11 | $2.16 | $2.11 | $2.15 | 30.45M |
| 12/12/2025 | $2.14 | $2.16 | $2.12 | $2.13 | 30.86M |
| 12/11/2025 | $2.22 | $2.22 | $2.13 | $2.14 | 53.20M |
| 12/10/2025 | $2.21 | $2.23 | $2.18 | $2.21 | 35.54M |
| 12/9/2025 | $2.25 | $2.25 | $2.20 | $2.22 | 38.68M |
| 12/8/2025 | $2.27 | $2.28 | $2.24 | $2.26 | 30.86M |
| 12/5/2025 | $2.20 | $2.28 | $2.18 | $2.26 | 49.33M |
| 12/4/2025 | $2.25 | $2.27 | $2.18 | $2.20 | 44.55M |
| 12/3/2025 | $2.28 | $2.28 | $2.24 | $2.26 | 33.71M |
| 12/2/2025 | $2.27 | $2.29 | $2.23 | $2.28 | 37.23M |
| 12/1/2025 | $2.26 | $2.30 | $2.25 | $2.27 | 39.16M |
| 11/28/2025 | $2.22 | $2.26 | $2.19 | $2.26 | 41.94M |
| 11/27/2025 | $2.24 | $2.25 | $2.20 | $2.21 | 39.83M |
| 11/26/2025 | $2.20 | $2.29 | $2.19 | $2.23 | 57.25M |
| 11/25/2025 | $2.17 | $2.21 | $2.17 | $2.20 | 36.72M |
| 11/24/2025 | $2.18 | $2.21 | $2.15 | $2.17 | 43.30M |
| 11/21/2025 | $2.31 | $2.33 | $2.16 | $2.16 | 89.33M |
| 11/20/2025 | $2.36 | $2.37 | $2.29 | $2.33 | 50.99M |
| 11/19/2025 | $2.38 | $2.40 | $2.33 | $2.35 | 53.33M |
| 11/18/2025 | $2.45 | $2.47 | $2.35 | $2.39 | 70.32M |
| 11/17/2025 | $2.44 | $2.47 | $2.43 | $2.46 | 47.43M |
| 11/14/2025 | $2.43 | $2.48 | $2.42 | $2.45 | 62.28M |
| 11/13/2025 | $2.41 | $2.44 | $2.38 | $2.44 | 64.28M |
| 11/12/2025 | $2.41 | $2.42 | $2.38 | $2.41 | 64.72M |
| 11/11/2025 | $2.37 | $2.43 | $2.36 | $2.42 | 74.99M |
| 11/10/2025 | $2.31 | $2.38 | $2.30 | $2.38 | 77.15M |
| 11/7/2025 | $2.32 | $2.35 | $2.31 | $2.32 | 49.06M |
| 11/6/2025 | $2.33 | $2.35 | $2.30 | $2.32 | 51.19M |
| 11/5/2025 | $2.29 | $2.35 | $2.28 | $2.34 | 70.12M |
| 11/4/2025 | $2.31 | $2.32 | $2.27 | $2.30 | 54.26M |
| 11/3/2025 | $2.27 | $2.32 | $2.26 | $2.31 | 54.25M |
| 10/31/2025 | $2.24 | $2.29 | $2.24 | $2.27 | 41.79M |
| 10/30/2025 | $2.27 | $2.28 | $2.24 | $2.25 | 44.78M |
| 10/29/2025 | $2.27 | $2.28 | $2.23 | $2.27 | 48.79M |
| 10/28/2025 | $2.28 | $2.30 | $2.27 | $2.28 | 34.96M |
| 10/27/2025 | $2.32 | $2.33 | $2.26 | $2.29 | 56.13M |
| 10/24/2025 | $2.39 | $2.41 | $2.30 | $2.31 | 81.20M |
| 10/23/2025 | $2.38 | $2.40 | $2.34 | $2.39 | 59.59M |
| 10/22/2025 | $2.38 | $2.41 | $2.36 | $2.39 | 59.55M |
| 10/21/2025 | $2.32 | $2.40 | $2.29 | $2.39 | 82.92M |
| 10/20/2025 | $2.29 | $2.34 | $2.28 | $2.33 | 58.12M |