600548.SS600548.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $8.84 | $8.87 | $8.78 | $8.80 | 7.79M |
| 1/13/2026 | $8.88 | $8.91 | $8.83 | $8.85 | 7.18M |
| 1/12/2026 | $8.79 | $8.88 | $8.78 | $8.88 | 7.29M |
| 1/9/2026 | $8.81 | $8.81 | $8.78 | $8.79 | 4.79M |
| 1/8/2026 | $8.81 | $8.83 | $8.77 | $8.81 | 4.98M |
| 1/7/2026 | $8.87 | $8.88 | $8.81 | $8.83 | 6.16M |
| 1/6/2026 | $8.86 | $8.88 | $8.83 | $8.87 | 5.96M |
| 1/5/2026 | $8.86 | $8.87 | $8.80 | $8.83 | 7.06M |
| 12/31/2025 | $8.79 | $8.99 | $8.79 | $8.80 | 12.19M |
| 12/30/2025 | $8.88 | $8.89 | $8.74 | $8.77 | 6.91M |
| 12/29/2025 | $8.92 | $8.99 | $8.87 | $8.88 | 6.23M |
| 12/26/2025 | $8.91 | $8.93 | $8.88 | $8.92 | 4.14M |
| 12/25/2025 | $8.93 | $8.97 | $8.87 | $8.92 | 5.04M |
| 12/24/2025 | $8.93 | $8.98 | $8.89 | $8.92 | 4.36M |
| 12/23/2025 | $8.91 | $8.98 | $8.88 | $8.92 | 6.58M |
| 12/22/2025 | $8.95 | $8.95 | $8.85 | $8.89 | 6.57M |
| 12/19/2025 | $8.87 | $8.92 | $8.84 | $8.88 | 6.57M |
| 12/18/2025 | $8.85 | $8.92 | $8.81 | $8.88 | 6.81M |
| 12/17/2025 | $8.92 | $8.92 | $8.80 | $8.88 | 8.86M |
| 12/16/2025 | $8.76 | $9.01 | $8.73 | $8.96 | 19.26M |
| 12/15/2025 | $8.82 | $8.87 | $8.68 | $8.80 | 18.96M |
| 12/12/2025 | $8.90 | $8.90 | $8.71 | $8.88 | 28.03M |
| 12/11/2025 | $9.10 | $9.10 | $8.83 | $8.89 | 17.99M |
| 12/10/2025 | $9.14 | $9.16 | $9.07 | $9.10 | 9.55M |
| 12/9/2025 | $9.31 | $9.31 | $9.13 | $9.15 | 8.37M |
| 12/8/2025 | $9.41 | $9.42 | $9.28 | $9.30 | 8.08M |
| 12/5/2025 | $9.43 | $9.45 | $9.36 | $9.40 | 4.55M |
| 12/4/2025 | $9.58 | $9.61 | $9.41 | $9.42 | 7.09M |
| 12/3/2025 | $9.56 | $9.61 | $9.52 | $9.60 | 6.10M |
| 12/2/2025 | $9.63 | $9.64 | $9.50 | $9.57 | 6.94M |
| 12/1/2025 | $9.81 | $9.86 | $9.60 | $9.64 | 10.72M |
| 11/28/2025 | $10.00 | $10.00 | $9.80 | $9.86 | 5.93M |
| 11/27/2025 | $9.99 | $10.03 | $9.97 | $9.98 | 2.48M |
| 11/26/2025 | $10.02 | $10.12 | $9.99 | $10.00 | 2.99M |
| 11/25/2025 | $10.12 | $10.15 | $10.02 | $10.05 | 3.58M |
| 11/24/2025 | $9.96 | $10.18 | $9.96 | $10.12 | 5.34M |
| 11/21/2025 | $10.08 | $10.10 | $9.95 | $9.95 | 4.43M |
| 11/20/2025 | $10.04 | $10.11 | $10.00 | $10.10 | 3.21M |
| 11/19/2025 | $10.03 | $10.06 | $9.97 | $10.02 | 3.26M |
| 11/18/2025 | $10.08 | $10.10 | $9.99 | $10.02 | 3.47M |
| 11/17/2025 | $10.12 | $10.12 | $9.99 | $10.07 | 4.14M |
| 11/14/2025 | $10.16 | $10.20 | $10.09 | $10.10 | 3.90M |
| 11/13/2025 | $10.35 | $10.35 | $10.09 | $10.16 | 6.98M |
| 11/12/2025 | $10.38 | $10.43 | $10.31 | $10.31 | 4.30M |
| 11/11/2025 | $10.43 | $10.43 | $10.35 | $10.36 | 3.73M |
| 11/10/2025 | $10.39 | $10.40 | $10.32 | $10.38 | 4.72M |
| 11/7/2025 | $10.34 | $10.44 | $10.27 | $10.37 | 5.96M |
| 11/6/2025 | $10.30 | $10.41 | $10.20 | $10.38 | 7.67M |
| 11/5/2025 | $10.30 | $10.41 | $10.26 | $10.31 | 6.31M |
| 11/4/2025 | $10.31 | $10.37 | $10.27 | $10.35 | 4.76M |
| 11/3/2025 | $10.25 | $10.34 | $10.16 | $10.32 | 5.38M |
| 10/31/2025 | $10.18 | $10.29 | $10.10 | $10.22 | 5.34M |
| 10/30/2025 | $10.28 | $10.32 | $10.23 | $10.27 | 4.37M |
| 10/29/2025 | $10.40 | $10.40 | $10.20 | $10.30 | 4.97M |
| 10/28/2025 | $10.45 | $10.54 | $10.34 | $10.36 | 4.95M |
| 10/27/2025 | $10.32 | $10.47 | $10.22 | $10.43 | 6.82M |
| 10/24/2025 | $10.30 | $10.47 | $10.19 | $10.33 | 8.43M |
| 10/23/2025 | $10.26 | $10.47 | $10.26 | $10.38 | 9.58M |
| 10/22/2025 | $10.10 | $10.18 | $10.07 | $10.16 | 3.91M |
| 10/21/2025 | $10.16 | $10.17 | $10.09 | $10.10 | 4.30M |
| 10/20/2025 | $10.20 | $10.22 | $10.05 | $10.14 | 5.33M |
| 10/17/2025 | $10.25 | $10.27 | $10.17 | $10.18 | 4.27M |