600569.SS600569.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2.32 | $2.35 | $2.31 | $2.32 | 12.11M |
| 1/14/2026 | $2.36 | $2.39 | $2.31 | $2.33 | 39.00M |
| 1/13/2026 | $2.40 | $2.43 | $2.36 | $2.37 | 34.48M |
| 1/12/2026 | $2.37 | $2.42 | $2.36 | $2.40 | 30.85M |
| 1/9/2026 | $2.36 | $2.39 | $2.34 | $2.37 | 29.90M |
| 1/8/2026 | $2.31 | $2.37 | $2.30 | $2.36 | 31.12M |
| 1/7/2026 | $2.32 | $2.34 | $2.29 | $2.33 | 28.43M |
| 1/6/2026 | $2.26 | $2.32 | $2.25 | $2.31 | 27.84M |
| 1/5/2026 | $2.25 | $2.28 | $2.25 | $2.26 | 22.86M |
| 12/31/2025 | $2.28 | $2.29 | $2.23 | $2.25 | 20.98M |
| 12/30/2025 | $2.30 | $2.32 | $2.26 | $2.28 | 22.91M |
| 12/29/2025 | $2.31 | $2.35 | $2.30 | $2.32 | 28.72M |
| 12/26/2025 | $2.28 | $2.34 | $2.26 | $2.31 | 27.56M |
| 12/25/2025 | $2.28 | $2.30 | $2.25 | $2.28 | 16.83M |
| 12/24/2025 | $2.26 | $2.29 | $2.25 | $2.28 | 16.70M |
| 12/23/2025 | $2.31 | $2.31 | $2.26 | $2.27 | 18.99M |
| 12/22/2025 | $2.29 | $2.34 | $2.28 | $2.30 | 21.18M |
| 12/19/2025 | $2.23 | $2.28 | $2.21 | $2.28 | 23.91M |
| 12/18/2025 | $2.20 | $2.24 | $2.19 | $2.22 | 19.30M |
| 12/17/2025 | $2.17 | $2.21 | $2.14 | $2.20 | 22.89M |
| 12/16/2025 | $2.22 | $2.23 | $2.17 | $2.17 | 21.15M |
| 12/15/2025 | $2.17 | $2.25 | $2.16 | $2.23 | 33.80M |
| 12/12/2025 | $2.20 | $2.22 | $2.17 | $2.19 | 20.97M |
| 12/11/2025 | $2.26 | $2.27 | $2.18 | $2.20 | 28.46M |
| 12/10/2025 | $2.26 | $2.26 | $2.22 | $2.25 | 17.28M |
| 12/9/2025 | $2.31 | $2.32 | $2.25 | $2.26 | 30.72M |
| 12/8/2025 | $2.36 | $2.37 | $2.31 | $2.32 | 23.69M |
| 12/5/2025 | $2.30 | $2.36 | $2.29 | $2.35 | 19.59M |
| 12/4/2025 | $2.36 | $2.36 | $2.30 | $2.30 | 21.41M |
| 12/3/2025 | $2.36 | $2.39 | $2.34 | $2.35 | 22.80M |
| 12/2/2025 | $2.35 | $2.37 | $2.31 | $2.37 | 20.34M |
| 12/1/2025 | $2.33 | $2.38 | $2.33 | $2.35 | 22.46M |
| 11/28/2025 | $2.28 | $2.33 | $2.25 | $2.32 | 27.84M |
| 11/27/2025 | $2.29 | $2.31 | $2.28 | $2.28 | 23.98M |
| 11/26/2025 | $2.32 | $2.35 | $2.28 | $2.29 | 24.60M |
| 11/25/2025 | $2.29 | $2.33 | $2.28 | $2.31 | 26.08M |
| 11/24/2025 | $2.31 | $2.34 | $2.29 | $2.29 | 30.86M |
| 11/21/2025 | $2.40 | $2.41 | $2.28 | $2.28 | 51.30M |
| 11/20/2025 | $2.45 | $2.47 | $2.40 | $2.42 | 38.26M |
| 11/19/2025 | $2.53 | $2.57 | $2.42 | $2.46 | 49.74M |
| 11/18/2025 | $2.70 | $2.70 | $2.51 | $2.54 | 74.12M |
| 11/17/2025 | $2.70 | $2.76 | $2.69 | $2.71 | 47.72M |
| 11/14/2025 | $2.69 | $2.73 | $2.66 | $2.70 | 41.41M |
| 11/13/2025 | $2.66 | $2.72 | $2.64 | $2.71 | 65.54M |
| 11/12/2025 | $2.66 | $2.71 | $2.61 | $2.66 | 56.99M |
| 11/11/2025 | $2.63 | $2.66 | $2.61 | $2.65 | 61.34M |
| 11/10/2025 | $2.67 | $2.68 | $2.58 | $2.62 | 63.68M |
| 11/7/2025 | $2.62 | $2.68 | $2.60 | $2.67 | 82.12M |
| 11/6/2025 | $2.63 | $2.66 | $2.60 | $2.64 | 86.65M |
| 11/5/2025 | $2.62 | $2.72 | $2.55 | $2.66 | 119.79M |
| 11/4/2025 | $2.60 | $2.78 | $2.58 | $2.61 | 131.67M |
| 11/3/2025 | $2.52 | $2.68 | $2.48 | $2.61 | 153.77M |
| 10/31/2025 | $2.63 | $2.83 | $2.49 | $2.53 | 217.49M |
| 10/30/2025 | $2.39 | $2.62 | $2.35 | $2.62 | 140.87M |
| 10/29/2025 | $2.45 | $2.46 | $2.33 | $2.38 | 55.27M |
| 10/28/2025 | $2.41 | $2.48 | $2.35 | $2.41 | 117.77M |
| 10/27/2025 | $2.31 | $2.54 | $2.29 | $2.44 | 157.10M |
| 10/24/2025 | $2.42 | $2.44 | $2.29 | $2.31 | 56.18M |
| 10/23/2025 | $2.41 | $2.45 | $2.36 | $2.44 | 37.37M |
| 10/22/2025 | $2.37 | $2.44 | $2.37 | $2.40 | 44.02M |
| 10/21/2025 | $2.34 | $2.40 | $2.31 | $2.39 | 47.68M |
| 10/20/2025 | $2.29 | $2.37 | $2.28 | $2.33 | 34.56M |
| 10/17/2025 | $2.30 | $2.37 | $2.27 | $2.29 | 33.41M |