600556.SS600556.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.00 | $9.00 | $8.40 | $8.40 | 186.57M |
| 1/14/2026 | $8.37 | $9.33 | $8.37 | $9.33 | 462.83M |
| 1/13/2026 | $9.30 | $9.45 | $7.74 | $8.48 | 486.74M |
| 1/12/2026 | $8.08 | $8.60 | $8.00 | $8.60 | 254.61M |
| 1/9/2026 | $7.10 | $7.82 | $7.06 | $7.82 | 303.81M |
| 1/8/2026 | $6.85 | $7.33 | $6.76 | $7.11 | 243.02M |
| 1/7/2026 | $6.87 | $7.10 | $6.85 | $6.88 | 231.47M |
| 1/6/2026 | $6.70 | $7.27 | $6.65 | $7.01 | 350.37M |
| 1/5/2026 | $6.26 | $6.68 | $6.12 | $6.68 | 272.72M |
| 12/31/2025 | $5.73 | $6.19 | $5.73 | $6.07 | 160.52M |
| 12/30/2025 | $5.68 | $5.85 | $5.68 | $5.76 | 67.60M |
| 12/29/2025 | $5.78 | $5.79 | $5.67 | $5.68 | 47.34M |
| 12/26/2025 | $5.84 | $5.86 | $5.73 | $5.77 | 51.48M |
| 12/25/2025 | $5.83 | $5.87 | $5.78 | $5.86 | 48.16M |
| 12/24/2025 | $5.77 | $5.85 | $5.72 | $5.82 | 42.27M |
| 12/23/2025 | $5.77 | $5.80 | $5.71 | $5.77 | 38.18M |
| 12/22/2025 | $5.81 | $5.84 | $5.75 | $5.81 | 39.32M |
| 12/19/2025 | $5.72 | $5.84 | $5.58 | $5.80 | 74.32M |
| 12/18/2025 | $5.74 | $5.85 | $5.72 | $5.72 | 50.84M |
| 12/17/2025 | $5.50 | $5.83 | $5.50 | $5.81 | 80.16M |
| 12/16/2025 | $5.70 | $5.70 | $5.50 | $5.51 | 57.24M |
| 12/15/2025 | $5.65 | $5.81 | $5.59 | $5.74 | 59.10M |
| 12/12/2025 | $5.70 | $5.80 | $5.70 | $5.71 | 54.37M |
| 12/11/2025 | $6.10 | $6.13 | $5.73 | $5.74 | 118.33M |
| 12/10/2025 | $6.18 | $6.27 | $6.08 | $6.12 | 79.75M |
| 12/9/2025 | $6.14 | $6.39 | $6.10 | $6.27 | 116.34M |
| 12/8/2025 | $6.19 | $6.22 | $6.15 | $6.20 | 72.29M |
| 12/5/2025 | $6.16 | $6.18 | $5.91 | $6.15 | 81.19M |
| 12/4/2025 | $6.12 | $6.22 | $6.08 | $6.17 | 76.21M |
| 12/3/2025 | $6.52 | $6.55 | $6.17 | $6.21 | 111.99M |
| 12/2/2025 | $6.65 | $6.66 | $6.37 | $6.48 | 124.48M |
| 12/1/2025 | $6.77 | $6.82 | $6.62 | $6.69 | 140.87M |
| 11/28/2025 | $6.63 | $7.02 | $6.61 | $6.87 | 221.02M |
| 11/27/2025 | $6.81 | $6.88 | $6.59 | $6.60 | 154.24M |
| 11/26/2025 | $7.09 | $7.20 | $6.80 | $6.87 | 270.89M |
| 11/25/2025 | $6.42 | $7.07 | $6.42 | $7.07 | 318.01M |
| 11/24/2025 | $6.20 | $6.63 | $6.03 | $6.43 | 193.53M |
| 11/21/2025 | $6.08 | $6.38 | $6.01 | $6.08 | 157.85M |
| 11/20/2025 | $6.62 | $6.71 | $6.20 | $6.20 | 220.78M |
| 11/19/2025 | $7.13 | $7.18 | $6.62 | $6.62 | 222.87M |
| 11/18/2025 | $7.25 | $7.99 | $7.10 | $7.35 | 313.21M |
| 11/17/2025 | $7.15 | $7.47 | $7.02 | $7.30 | 224.49M |
| 11/14/2025 | $7.06 | $7.22 | $7.01 | $7.07 | 152.03M |
| 11/13/2025 | $7.22 | $7.35 | $6.93 | $7.19 | 262.11M |
| 11/12/2025 | $6.57 | $7.22 | $6.56 | $7.22 | 253.29M |
| 11/11/2025 | $6.63 | $6.70 | $6.53 | $6.56 | 182.35M |
| 11/10/2025 | $6.46 | $7.04 | $6.42 | $6.78 | 297.80M |
| 11/7/2025 | $6.48 | $6.59 | $6.38 | $6.40 | 115.86M |
| 11/6/2025 | $6.80 | $6.80 | $6.34 | $6.55 | 212.71M |
| 11/5/2025 | $6.53 | $7.05 | $6.51 | $6.93 | 245.07M |
| 11/4/2025 | $6.58 | $6.77 | $6.54 | $6.65 | 228.68M |
| 11/3/2025 | $6.31 | $6.83 | $6.31 | $6.83 | 164.93M |
| 10/31/2025 | $5.98 | $6.43 | $5.98 | $6.21 | 247.12M |
| 10/30/2025 | $5.96 | $6.11 | $5.86 | $5.98 | 163.70M |
| 10/29/2025 | $6.09 | $6.09 | $5.89 | $5.98 | 187.39M |
| 10/28/2025 | $5.55 | $6.11 | $5.52 | $6.11 | 190.24M |
| 10/27/2025 | $5.58 | $5.64 | $5.48 | $5.55 | 82.18M |
| 10/24/2025 | $5.78 | $5.83 | $5.58 | $5.61 | 113.50M |
| 10/23/2025 | $5.80 | $5.86 | $5.61 | $5.80 | 122.19M |
| 10/22/2025 | $5.78 | $6.12 | $5.69 | $5.86 | 120.30M |
| 10/21/2025 | $5.81 | $5.88 | $5.69 | $5.84 | 102.63M |
| 10/20/2025 | $5.89 | $6.04 | $5.81 | $5.85 | 131.49M |
| 10/17/2025 | $5.81 | $6.01 | $5.66 | $5.88 | 178.91M |