600545.SS600545.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $2.66 | $2.67 | $2.59 | $2.61 | 19.04M |
| 1/15/2026 | $2.70 | $2.70 | $2.64 | $2.65 | 24.23M |
| 1/14/2026 | $2.70 | $2.74 | $2.66 | $2.70 | 31.83M |
| 1/13/2026 | $2.73 | $2.75 | $2.69 | $2.71 | 33.23M |
| 1/12/2026 | $2.65 | $2.74 | $2.65 | $2.73 | 32.16M |
| 1/9/2026 | $2.65 | $2.66 | $2.62 | $2.65 | 20.78M |
| 1/8/2026 | $2.62 | $2.66 | $2.60 | $2.64 | 24.82M |
| 1/7/2026 | $2.65 | $2.66 | $2.60 | $2.62 | 19.69M |
| 1/6/2026 | $2.58 | $2.67 | $2.58 | $2.64 | 25.32M |
| 1/5/2026 | $2.57 | $2.59 | $2.55 | $2.59 | 16.15M |
| 12/31/2025 | $2.59 | $2.60 | $2.52 | $2.56 | 18.25M |
| 12/30/2025 | $2.60 | $2.63 | $2.57 | $2.59 | 19.99M |
| 12/29/2025 | $2.56 | $2.69 | $2.55 | $2.62 | 31.64M |
| 12/26/2025 | $2.57 | $2.59 | $2.55 | $2.56 | 17.77M |
| 12/25/2025 | $2.56 | $2.59 | $2.55 | $2.57 | 15.22M |
| 12/24/2025 | $2.57 | $2.59 | $2.54 | $2.57 | 11.91M |
| 12/23/2025 | $2.61 | $2.62 | $2.54 | $2.57 | 19.25M |
| 12/22/2025 | $2.63 | $2.64 | $2.61 | $2.61 | 14.43M |
| 12/19/2025 | $2.55 | $2.62 | $2.55 | $2.61 | 18.91M |
| 12/18/2025 | $2.53 | $2.60 | $2.51 | $2.56 | 20.94M |
| 12/17/2025 | $2.51 | $2.55 | $2.48 | $2.54 | 18.55M |
| 12/16/2025 | $2.62 | $2.64 | $2.51 | $2.51 | 20.78M |
| 12/15/2025 | $2.56 | $2.63 | $2.52 | $2.62 | 23.00M |
| 12/12/2025 | $2.58 | $2.61 | $2.56 | $2.58 | 16.02M |
| 12/11/2025 | $2.68 | $2.69 | $2.58 | $2.58 | 23.10M |
| 12/10/2025 | $2.68 | $2.70 | $2.66 | $2.69 | 15.96M |
| 12/9/2025 | $2.74 | $2.74 | $2.68 | $2.68 | 15.69M |
| 12/8/2025 | $2.74 | $2.76 | $2.72 | $2.73 | 17.28M |
| 12/5/2025 | $2.68 | $2.74 | $2.66 | $2.74 | 20.00M |
| 12/4/2025 | $2.73 | $2.74 | $2.67 | $2.69 | 20.95M |
| 12/3/2025 | $2.76 | $2.78 | $2.72 | $2.72 | 17.21M |
| 12/2/2025 | $2.79 | $2.79 | $2.74 | $2.76 | 17.63M |
| 12/1/2025 | $2.80 | $2.83 | $2.77 | $2.79 | 19.78M |
| 11/28/2025 | $2.74 | $2.79 | $2.70 | $2.79 | 25.22M |
| 11/27/2025 | $2.72 | $2.77 | $2.70 | $2.74 | 20.18M |
| 11/26/2025 | $2.71 | $2.79 | $2.71 | $2.72 | 26.57M |
| 11/25/2025 | $2.69 | $2.73 | $2.67 | $2.72 | 22.26M |
| 11/24/2025 | $2.66 | $2.70 | $2.62 | $2.69 | 32.30M |
| 11/21/2025 | $2.81 | $2.83 | $2.65 | $2.66 | 41.11M |
| 11/20/2025 | $2.89 | $2.91 | $2.83 | $2.83 | 23.91M |
| 11/19/2025 | $2.98 | $2.99 | $2.88 | $2.90 | 33.39M |
| 11/18/2025 | $3.07 | $3.07 | $2.96 | $2.99 | 46.52M |
| 11/17/2025 | $2.96 | $3.08 | $2.94 | $3.07 | 63.09M |
| 11/14/2025 | $2.92 | $3.00 | $2.92 | $2.97 | 37.76M |
| 11/13/2025 | $2.93 | $2.95 | $2.89 | $2.94 | 29.18M |
| 11/12/2025 | $2.98 | $2.99 | $2.89 | $2.93 | 40.90M |
| 11/11/2025 | $3.01 | $3.03 | $2.97 | $2.98 | 30.62M |
| 11/10/2025 | $2.97 | $3.02 | $2.95 | $3.01 | 35.04M |
| 11/7/2025 | $2.97 | $2.99 | $2.96 | $2.97 | 21.95M |
| 11/6/2025 | $3.05 | $3.06 | $2.97 | $2.98 | 33.33M |
| 11/5/2025 | $3.01 | $3.09 | $2.99 | $3.04 | 42.48M |
| 11/4/2025 | $3.01 | $3.05 | $2.97 | $3.03 | 39.34M |
| 11/3/2025 | $2.98 | $3.02 | $2.94 | $3.02 | 34.01M |
| 10/31/2025 | $2.95 | $2.98 | $2.94 | $2.97 | 32.19M |
| 10/30/2025 | $3.02 | $3.03 | $2.93 | $2.96 | 48.93M |
| 10/29/2025 | $3.02 | $3.06 | $2.97 | $3.04 | 42.52M |
| 10/28/2025 | $3.05 | $3.06 | $2.99 | $3.01 | 37.34M |
| 10/27/2025 | $3.02 | $3.05 | $2.97 | $3.05 | 57.33M |
| 10/24/2025 | $3.11 | $3.15 | $3.03 | $3.04 | 59.50M |
| 10/23/2025 | $3.19 | $3.19 | $3.03 | $3.10 | 68.74M |
| 10/22/2025 | $3.22 | $3.28 | $3.18 | $3.21 | 73.02M |
| 10/21/2025 | $3.15 | $3.35 | $3.15 | $3.26 | 126.09M |
| 10/20/2025 | $3.20 | $3.22 | $3.11 | $3.13 | 79.43M |