600546.SS600546.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $10.30 | $10.41 | $10.23 | $10.26 | 8.82M |
| 1/15/2026 | $10.24 | $10.35 | $10.23 | $10.28 | 13.64M |
| 1/14/2026 | $10.42 | $10.47 | $10.21 | $10.28 | 23.76M |
| 1/13/2026 | $10.52 | $10.56 | $10.37 | $10.41 | 19.79M |
| 1/12/2026 | $10.60 | $10.71 | $10.48 | $10.57 | 25.13M |
| 1/9/2026 | $10.56 | $10.71 | $10.51 | $10.61 | 24.10M |
| 1/8/2026 | $10.78 | $10.88 | $10.57 | $10.66 | 33.64M |
| 1/7/2026 | $10.35 | $10.70 | $10.30 | $10.66 | 49.18M |
| 1/6/2026 | $10.15 | $10.32 | $10.11 | $10.25 | 21.14M |
| 1/5/2026 | $10.12 | $10.24 | $10.11 | $10.18 | 14.28M |
| 12/31/2025 | $10.14 | $10.18 | $10.05 | $10.09 | 10.31M |
| 12/30/2025 | $10.22 | $10.25 | $10.11 | $10.17 | 10.99M |
| 12/29/2025 | $10.12 | $10.33 | $10.07 | $10.23 | 18.96M |
| 12/26/2025 | $10.06 | $10.17 | $10.05 | $10.14 | 17.18M |
| 12/25/2025 | $10.09 | $10.13 | $10.02 | $10.08 | 16.62M |
| 12/24/2025 | $10.21 | $10.22 | $10.02 | $10.14 | 20.93M |
| 12/23/2025 | $10.28 | $10.31 | $10.18 | $10.23 | 12.10M |
| 12/22/2025 | $10.33 | $10.36 | $10.24 | $10.28 | 12.03M |
| 12/19/2025 | $10.35 | $10.44 | $10.30 | $10.33 | 12.88M |
| 12/18/2025 | $10.34 | $10.48 | $10.34 | $10.44 | 14.33M |
| 12/17/2025 | $10.22 | $10.34 | $10.17 | $10.27 | 11.80M |
| 12/16/2025 | $10.54 | $10.58 | $10.23 | $10.27 | 15.38M |
| 12/15/2025 | $10.22 | $10.70 | $10.21 | $10.55 | 26.36M |
| 12/12/2025 | $10.31 | $10.50 | $10.24 | $10.24 | 18.99M |
| 12/11/2025 | $10.36 | $10.50 | $10.24 | $10.24 | 14.81M |
| 12/10/2025 | $10.32 | $10.44 | $10.25 | $10.38 | 13.53M |
| 12/9/2025 | $10.30 | $10.38 | $10.16 | $10.27 | 17.17M |
| 12/8/2025 | $10.40 | $10.40 | $10.12 | $10.35 | 26.47M |
| 12/5/2025 | $10.55 | $10.62 | $10.46 | $10.56 | 10.13M |
| 12/4/2025 | $10.62 | $10.70 | $10.51 | $10.60 | 9.31M |
| 12/3/2025 | $10.60 | $10.74 | $10.55 | $10.60 | 11.62M |
| 12/2/2025 | $10.69 | $10.76 | $10.53 | $10.60 | 11.31M |
| 12/1/2025 | $10.65 | $10.79 | $10.60 | $10.73 | 15.15M |
| 11/28/2025 | $10.37 | $10.63 | $10.32 | $10.59 | 22.57M |
| 11/27/2025 | $10.40 | $10.43 | $10.30 | $10.37 | 15.11M |
| 11/26/2025 | $10.47 | $10.64 | $10.34 | $10.38 | 17.51M |
| 11/25/2025 | $10.40 | $10.64 | $10.32 | $10.52 | 18.12M |
| 11/24/2025 | $10.50 | $10.51 | $10.16 | $10.38 | 23.36M |
| 11/21/2025 | $10.82 | $10.82 | $10.33 | $10.36 | 32.57M |
| 11/20/2025 | $11.00 | $11.06 | $10.78 | $10.81 | 19.94M |
| 11/19/2025 | $11.05 | $11.15 | $10.92 | $11.05 | 16.18M |
| 11/18/2025 | $11.38 | $11.39 | $10.98 | $11.05 | 29.75M |
| 11/17/2025 | $11.40 | $11.61 | $11.27 | $11.45 | 20.91M |
| 11/14/2025 | $11.72 | $11.87 | $11.38 | $11.39 | 24.67M |
| 11/13/2025 | $11.46 | $11.87 | $11.37 | $11.76 | 33.00M |
| 11/12/2025 | $11.50 | $11.65 | $11.40 | $11.53 | 25.48M |
| 11/11/2025 | $11.62 | $11.63 | $11.35 | $11.50 | 36.49M |
| 11/10/2025 | $11.73 | $11.96 | $11.60 | $11.68 | 34.41M |
| 11/7/2025 | $11.67 | $11.98 | $11.67 | $11.68 | 37.03M |
| 11/6/2025 | $11.44 | $11.95 | $11.43 | $11.67 | 53.24M |
| 11/5/2025 | $11.21 | $11.59 | $11.20 | $11.54 | 46.71M |
| 11/4/2025 | $11.34 | $11.50 | $11.24 | $11.30 | 41.17M |
| 11/3/2025 | $11.07 | $11.64 | $11.04 | $11.36 | 65.44M |
| 10/31/2025 | $10.85 | $11.08 | $10.79 | $11.04 | 33.82M |
| 10/30/2025 | $10.90 | $11.04 | $10.83 | $10.86 | 34.70M |
| 10/29/2025 | $10.75 | $11.05 | $10.67 | $10.97 | 37.53M |
| 10/28/2025 | $10.89 | $10.98 | $10.75 | $10.77 | 31.17M |
| 10/27/2025 | $10.93 | $11.20 | $10.77 | $10.94 | 43.80M |
| 10/24/2025 | $10.80 | $11.09 | $10.71 | $11.06 | 61.88M |
| 10/23/2025 | $10.84 | $11.30 | $10.83 | $10.92 | 61.84M |
| 10/22/2025 | $11.10 | $11.20 | $10.83 | $10.88 | 46.13M |
| 10/21/2025 | $11.35 | $11.35 | $11.09 | $11.31 | 60.91M |
| 10/20/2025 | $11.11 | $11.60 | $10.88 | $11.55 | 83.51M |