600572.SS600572.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.50 | $4.52 | $4.48 | $4.52 | 26.75M |
| 1/14/2026 | $4.53 | $4.57 | $4.49 | $4.51 | 53.48M |
| 1/13/2026 | $4.53 | $4.59 | $4.52 | $4.54 | 55.76M |
| 1/12/2026 | $4.50 | $4.53 | $4.49 | $4.53 | 33.40M |
| 1/9/2026 | $4.50 | $4.52 | $4.48 | $4.52 | 31.14M |
| 1/8/2026 | $4.48 | $4.51 | $4.48 | $4.50 | 22.88M |
| 1/7/2026 | $4.51 | $4.52 | $4.48 | $4.49 | 34.07M |
| 1/6/2026 | $4.48 | $4.51 | $4.48 | $4.50 | 35.76M |
| 1/5/2026 | $4.45 | $4.49 | $4.43 | $4.49 | 32.30M |
| 12/31/2025 | $4.44 | $4.48 | $4.44 | $4.46 | 20.75M |
| 12/30/2025 | $4.45 | $4.47 | $4.41 | $4.45 | 22.61M |
| 12/29/2025 | $4.50 | $4.51 | $4.44 | $4.45 | 38.51M |
| 12/26/2025 | $4.54 | $4.54 | $4.50 | $4.51 | 24.03M |
| 12/25/2025 | $4.54 | $4.55 | $4.51 | $4.53 | 18.08M |
| 12/24/2025 | $4.53 | $4.56 | $4.51 | $4.54 | 21.30M |
| 12/23/2025 | $4.59 | $4.61 | $4.52 | $4.55 | 30.64M |
| 12/22/2025 | $4.67 | $4.67 | $4.59 | $4.59 | 29.86M |
| 12/19/2025 | $4.66 | $4.69 | $4.63 | $4.66 | 23.44M |
| 12/18/2025 | $4.59 | $4.67 | $4.57 | $4.66 | 23.14M |
| 12/17/2025 | $4.56 | $4.61 | $4.53 | $4.59 | 22.58M |
| 12/16/2025 | $4.65 | $4.65 | $4.55 | $4.57 | 24.69M |
| 12/15/2025 | $4.58 | $4.67 | $4.57 | $4.63 | 24.62M |
| 12/12/2025 | $4.60 | $4.67 | $4.59 | $4.60 | 28.81M |
| 12/11/2025 | $4.63 | $4.67 | $4.61 | $4.62 | 25.20M |
| 12/10/2025 | $4.61 | $4.65 | $4.58 | $4.63 | 21.22M |
| 12/9/2025 | $4.66 | $4.66 | $4.60 | $4.62 | 22.21M |
| 12/8/2025 | $4.72 | $4.74 | $4.64 | $4.65 | 33.46M |
| 12/5/2025 | $4.74 | $4.74 | $4.67 | $4.72 | 24.92M |
| 12/4/2025 | $4.72 | $4.76 | $4.69 | $4.73 | 31.39M |
| 12/3/2025 | $4.69 | $4.75 | $4.67 | $4.74 | 33.26M |
| 12/2/2025 | $4.66 | $4.70 | $4.63 | $4.69 | 26.47M |
| 12/1/2025 | $4.63 | $4.67 | $4.62 | $4.66 | 29.52M |
| 11/28/2025 | $4.67 | $4.67 | $4.59 | $4.62 | 24.09M |
| 11/27/2025 | $4.68 | $4.69 | $4.62 | $4.65 | 21.82M |
| 11/26/2025 | $4.65 | $4.74 | $4.64 | $4.68 | 29.80M |
| 11/25/2025 | $4.60 | $4.68 | $4.58 | $4.64 | 33.99M |
| 11/24/2025 | $4.59 | $4.64 | $4.57 | $4.58 | 34.15M |
| 11/21/2025 | $4.65 | $4.71 | $4.55 | $4.56 | 44.94M |
| 11/20/2025 | $4.65 | $4.68 | $4.63 | $4.64 | 20.87M |
| 11/19/2025 | $4.71 | $4.71 | $4.63 | $4.64 | 26.99M |
| 11/18/2025 | $4.72 | $4.75 | $4.67 | $4.70 | 32.93M |
| 11/17/2025 | $4.83 | $4.83 | $4.71 | $4.73 | 35.03M |
| 11/14/2025 | $4.80 | $4.87 | $4.79 | $4.83 | 34.73M |
| 11/13/2025 | $4.83 | $4.83 | $4.76 | $4.81 | 31.79M |
| 11/12/2025 | $4.80 | $4.85 | $4.80 | $4.81 | 32.94M |
| 11/11/2025 | $4.78 | $4.82 | $4.75 | $4.80 | 35.45M |
| 11/10/2025 | $4.76 | $4.80 | $4.75 | $4.78 | 27.01M |
| 11/7/2025 | $4.75 | $4.78 | $4.73 | $4.76 | 33.02M |
| 11/6/2025 | $4.78 | $4.81 | $4.74 | $4.76 | 37.43M |
| 11/5/2025 | $4.69 | $4.79 | $4.68 | $4.77 | 50.06M |
| 11/4/2025 | $4.73 | $4.75 | $4.70 | $4.72 | 41.27M |
| 11/3/2025 | $4.70 | $4.76 | $4.67 | $4.74 | 60.86M |
| 10/31/2025 | $4.56 | $4.70 | $4.56 | $4.68 | 82.32M |
| 10/30/2025 | $4.55 | $4.60 | $4.52 | $4.56 | 50.02M |
| 10/29/2025 | $4.53 | $4.63 | $4.53 | $4.56 | 73.24M |
| 10/28/2025 | $4.45 | $4.48 | $4.44 | $4.45 | 19.89M |
| 10/27/2025 | $4.48 | $4.48 | $4.43 | $4.45 | 23.18M |
| 10/24/2025 | $4.51 | $4.52 | $4.46 | $4.47 | 18.30M |
| 10/23/2025 | $4.49 | $4.51 | $4.47 | $4.51 | 16.44M |
| 10/22/2025 | $4.46 | $4.52 | $4.46 | $4.51 | 27.78M |
| 10/21/2025 | $4.45 | $4.48 | $4.44 | $4.46 | 20.63M |
| 10/20/2025 | $4.48 | $4.48 | $4.42 | $4.45 | 17.90M |
| 10/17/2025 | $4.48 | $4.50 | $4.44 | $4.46 | 26.93M |