600537.SS600537.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.10 | $3.10 | $3.10 | $3.10 | 19.03M |
| 1/14/2026 | $3.44 | $3.44 | $3.44 | $3.44 | 59.27M |
| 1/13/2026 | $3.91 | $3.92 | $3.81 | $3.82 | 95.11M |
| 1/12/2026 | $3.84 | $3.97 | $3.82 | $3.91 | 129.40M |
| 1/9/2026 | $3.88 | $3.93 | $3.77 | $3.89 | 137.44M |
| 1/8/2026 | $3.89 | $4.10 | $3.89 | $3.96 | 257.38M |
| 1/7/2026 | $4.26 | $4.46 | $4.18 | $4.31 | 165.50M |
| 1/6/2026 | $4.18 | $4.30 | $4.14 | $4.28 | 120.68M |
| 1/5/2026 | $4.12 | $4.17 | $4.07 | $4.17 | 80.19M |
| 12/31/2025 | $4.22 | $4.29 | $4.13 | $4.16 | 92.70M |
| 12/30/2025 | $4.18 | $4.33 | $4.15 | $4.30 | 158.28M |
| 12/29/2025 | $4.10 | $4.33 | $4.02 | $4.23 | 238.59M |
| 12/26/2025 | $4.03 | $4.33 | $4.02 | $4.33 | 119.89M |
| 12/25/2025 | $3.91 | $3.95 | $3.83 | $3.94 | 57.03M |
| 12/24/2025 | $3.81 | $3.92 | $3.80 | $3.91 | 51.90M |
| 12/23/2025 | $3.92 | $3.92 | $3.82 | $3.84 | 58.71M |
| 12/22/2025 | $3.96 | $3.96 | $3.90 | $3.92 | 46.80M |
| 12/19/2025 | $3.91 | $4.04 | $3.91 | $3.97 | 56.78M |
| 12/18/2025 | $3.88 | $3.97 | $3.83 | $3.91 | 55.61M |
| 12/17/2025 | $3.88 | $3.91 | $3.76 | $3.90 | 70.74M |
| 12/16/2025 | $4.03 | $4.08 | $3.87 | $3.91 | 96.00M |
| 12/15/2025 | $3.92 | $4.22 | $3.92 | $4.10 | 124.38M |
| 12/12/2025 | $3.91 | $3.99 | $3.91 | $3.94 | 41.55M |
| 12/11/2025 | $4.05 | $4.14 | $3.95 | $3.95 | 59.65M |
| 12/10/2025 | $4.10 | $4.11 | $3.97 | $4.06 | 78.66M |
| 12/9/2025 | $4.09 | $4.18 | $4.02 | $4.15 | 85.50M |
| 12/8/2025 | $4.02 | $4.11 | $3.99 | $4.09 | 67.76M |
| 12/5/2025 | $3.89 | $4.03 | $3.88 | $4.03 | 63.49M |
| 12/4/2025 | $4.03 | $4.03 | $3.89 | $3.90 | 69.13M |
| 12/3/2025 | $4.12 | $4.14 | $4.01 | $4.03 | 61.20M |
| 12/2/2025 | $4.16 | $4.18 | $4.04 | $4.12 | 66.43M |
| 12/1/2025 | $4.16 | $4.22 | $4.13 | $4.18 | 79.80M |
| 11/28/2025 | $4.09 | $4.15 | $4.05 | $4.14 | 63.70M |
| 11/27/2025 | $4.06 | $4.26 | $4.06 | $4.13 | 104.59M |
| 11/26/2025 | $4.09 | $4.19 | $4.02 | $4.06 | 110.76M |
| 11/25/2025 | $4.01 | $4.10 | $3.97 | $4.10 | 89.02M |
| 11/24/2025 | $4.10 | $4.15 | $3.94 | $4.01 | 85.64M |
| 11/21/2025 | $4.20 | $4.24 | $3.93 | $3.95 | 148.34M |
| 11/20/2025 | $4.52 | $4.55 | $4.28 | $4.31 | 130.19M |
| 11/19/2025 | $4.49 | $4.70 | $4.35 | $4.50 | 161.02M |
| 11/18/2025 | $4.73 | $4.85 | $4.47 | $4.51 | 200.93M |
| 11/17/2025 | $4.86 | $4.88 | $4.70 | $4.73 | 202.34M |
| 11/14/2025 | $4.78 | $5.08 | $4.65 | $4.86 | 283.62M |
| 11/13/2025 | $4.72 | $4.96 | $4.72 | $4.81 | 324.77M |
| 11/12/2025 | $5.01 | $5.01 | $4.66 | $4.72 | 401.65M |
| 11/11/2025 | $4.63 | $5.12 | $4.63 | $5.12 | 455.30M |
| 11/10/2025 | $4.73 | $4.86 | $4.48 | $4.65 | 487.21M |
| 11/7/2025 | $4.02 | $4.42 | $4.00 | $4.42 | 106.87M |
| 11/6/2025 | $4.09 | $4.19 | $4.01 | $4.02 | 72.34M |
| 11/5/2025 | $3.91 | $4.12 | $3.88 | $4.09 | 115.82M |
| 11/4/2025 | $3.98 | $4.06 | $3.91 | $3.95 | 60.50M |
| 11/3/2025 | $3.87 | $3.99 | $3.83 | $3.98 | 104.67M |
| 10/31/2025 | $3.76 | $3.94 | $3.76 | $3.84 | 79.39M |
| 10/30/2025 | $3.87 | $3.98 | $3.78 | $3.79 | 99.97M |
| 10/29/2025 | $3.78 | $3.89 | $3.72 | $3.87 | 97.64M |
| 10/28/2025 | $3.83 | $3.85 | $3.75 | $3.78 | 54.69M |
| 10/27/2025 | $3.83 | $3.87 | $3.78 | $3.83 | 58.37M |
| 10/24/2025 | $3.85 | $3.89 | $3.79 | $3.80 | 58.91M |
| 10/23/2025 | $3.86 | $3.89 | $3.77 | $3.85 | 61.60M |
| 10/22/2025 | $3.98 | $3.98 | $3.88 | $3.90 | 55.48M |
| 10/21/2025 | $3.96 | $3.99 | $3.86 | $3.97 | 65.99M |
| 10/20/2025 | $3.98 | $4.02 | $3.90 | $3.96 | 72.03M |
| 10/17/2025 | $4.09 | $4.16 | $3.92 | $3.92 | 109.11M |