600550.SS600550.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.28 | $13.86 | $12.15 | $13.86 | 209.46M |
| 1/14/2026 | $13.00 | $13.82 | $12.39 | $12.60 | 300.50M |
| 1/13/2026 | $11.88 | $13.17 | $11.39 | $13.09 | 310.95M |
| 1/12/2026 | $11.76 | $12.15 | $11.76 | $11.97 | 148.89M |
| 1/9/2026 | $11.70 | $12.18 | $11.61 | $11.75 | 148.78M |
| 1/8/2026 | $11.55 | $11.89 | $11.34 | $11.63 | 160.13M |
| 1/7/2026 | $11.12 | $11.90 | $11.07 | $11.54 | 181.43M |
| 1/6/2026 | $10.88 | $11.18 | $10.71 | $11.06 | 111.45M |
| 1/5/2026 | $10.72 | $10.99 | $10.66 | $10.85 | 87.48M |
| 12/31/2025 | $10.85 | $10.88 | $10.49 | $10.55 | 90.48M |
| 12/30/2025 | $10.80 | $11.05 | $10.70 | $10.85 | 88.69M |
| 12/29/2025 | $11.40 | $11.42 | $10.85 | $10.99 | 153.50M |
| 12/26/2025 | $11.08 | $11.98 | $11.06 | $11.60 | 193.97M |
| 12/25/2025 | $11.14 | $11.56 | $11.00 | $11.25 | 165.32M |
| 12/24/2025 | $11.17 | $11.80 | $10.88 | $11.19 | 252.78M |
| 12/23/2025 | $10.08 | $11.17 | $9.98 | $11.17 | 208.12M |
| 12/22/2025 | $10.10 | $10.19 | $9.96 | $10.15 | 92.59M |
| 12/19/2025 | $9.92 | $10.30 | $9.92 | $10.12 | 105.20M |
| 12/18/2025 | $9.95 | $10.06 | $9.81 | $9.84 | 78.13M |
| 12/17/2025 | $10.00 | $10.28 | $9.83 | $10.11 | 100.86M |
| 12/16/2025 | $10.21 | $10.36 | $9.99 | $10.06 | 117.46M |
| 12/15/2025 | $10.25 | $10.63 | $10.18 | $10.38 | 220.92M |
| 12/12/2025 | $9.24 | $10.25 | $9.24 | $10.25 | 151.81M |
| 12/11/2025 | $9.42 | $9.60 | $9.30 | $9.32 | 62.92M |
| 12/10/2025 | $9.55 | $9.56 | $9.22 | $9.40 | 66.86M |
| 12/9/2025 | $9.41 | $9.64 | $9.35 | $9.58 | 85.22M |
| 12/8/2025 | $9.44 | $9.52 | $9.37 | $9.44 | 50.70M |
| 12/5/2025 | $9.09 | $9.39 | $9.07 | $9.39 | 57.86M |
| 12/4/2025 | $9.14 | $9.21 | $9.06 | $9.10 | 33.25M |
| 12/3/2025 | $9.40 | $9.40 | $9.15 | $9.20 | 43.45M |
| 12/2/2025 | $9.48 | $9.48 | $9.31 | $9.40 | 46.48M |
| 12/1/2025 | $9.47 | $9.60 | $9.44 | $9.50 | 51.63M |
| 11/28/2025 | $9.26 | $9.54 | $9.22 | $9.51 | 64.94M |
| 11/27/2025 | $9.32 | $9.51 | $9.27 | $9.30 | 57.07M |
| 11/26/2025 | $9.68 | $9.68 | $9.35 | $9.40 | 78.40M |
| 11/25/2025 | $9.63 | $9.85 | $9.54 | $9.68 | 86.67M |
| 11/24/2025 | $9.58 | $9.67 | $9.36 | $9.61 | 66.47M |
| 11/21/2025 | $9.87 | $10.05 | $9.50 | $9.52 | 110.74M |
| 11/20/2025 | $10.35 | $10.47 | $10.09 | $10.12 | 104.88M |
| 11/19/2025 | $10.49 | $10.60 | $10.26 | $10.34 | 102.03M |
| 11/18/2025 | $11.10 | $11.20 | $10.45 | $10.64 | 160.86M |
| 11/17/2025 | $11.46 | $11.62 | $11.01 | $11.27 | 148.01M |
| 11/14/2025 | $12.02 | $12.10 | $11.47 | $11.54 | 197.60M |
| 11/13/2025 | $11.44 | $13.00 | $11.20 | $12.40 | 300.72M |
| 11/12/2025 | $11.10 | $12.41 | $10.85 | $12.03 | 331.57M |
| 11/11/2025 | $11.70 | $11.99 | $11.10 | $11.28 | 270.92M |
| 11/10/2025 | $11.00 | $12.14 | $10.75 | $11.80 | 359.59M |
| 11/7/2025 | $10.98 | $11.65 | $10.55 | $11.04 | 367.76M |
| 11/6/2025 | $10.90 | $10.90 | $10.90 | $10.90 | 38.69M |
| 11/5/2025 | $8.83 | $9.91 | $8.81 | $9.91 | 127.15M |
| 11/4/2025 | $8.93 | $9.20 | $8.88 | $9.01 | 117.43M |
| 11/3/2025 | $8.63 | $8.88 | $8.58 | $8.88 | 87.37M |
| 10/31/2025 | $8.54 | $8.65 | $8.47 | $8.47 | 28.65M |
| 10/30/2025 | $8.67 | $8.67 | $8.45 | $8.47 | 44.17M |
| 10/29/2025 | $8.52 | $8.74 | $8.47 | $8.70 | 54.28M |
| 10/28/2025 | $8.44 | $8.67 | $8.32 | $8.56 | 42.02M |
| 10/27/2025 | $8.33 | $8.52 | $8.29 | $8.46 | 37.39M |
| 10/24/2025 | $8.25 | $8.30 | $8.21 | $8.27 | 17.96M |
| 10/23/2025 | $8.20 | $8.27 | $8.08 | $8.25 | 22.01M |
| 10/22/2025 | $8.25 | $8.26 | $8.18 | $8.20 | 17.65M |
| 10/21/2025 | $8.16 | $8.32 | $8.15 | $8.30 | 25.11M |
| 10/20/2025 | $8.23 | $8.30 | $8.15 | $8.20 | 20.54M |
| 10/17/2025 | $8.54 | $8.55 | $8.16 | $8.16 | 38.68M |