600575.SS600575.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $3.43 | $3.47 | $3.42 | $3.44 | 19.74M |
| 1/15/2026 | $3.43 | $3.44 | $3.41 | $3.43 | 25.08M |
| 1/14/2026 | $3.48 | $3.50 | $3.42 | $3.43 | 53.52M |
| 1/13/2026 | $3.51 | $3.52 | $3.48 | $3.49 | 40.00M |
| 1/12/2026 | $3.46 | $3.52 | $3.46 | $3.51 | 45.33M |
| 1/9/2026 | $3.46 | $3.48 | $3.45 | $3.47 | 27.23M |
| 1/8/2026 | $3.47 | $3.48 | $3.45 | $3.46 | 23.40M |
| 1/7/2026 | $3.48 | $3.49 | $3.44 | $3.47 | 30.79M |
| 1/6/2026 | $3.43 | $3.49 | $3.43 | $3.48 | 35.79M |
| 1/5/2026 | $3.41 | $3.43 | $3.40 | $3.43 | 35.90M |
| 12/31/2025 | $3.36 | $3.42 | $3.35 | $3.40 | 44.24M |
| 12/30/2025 | $3.46 | $3.46 | $3.36 | $3.37 | 62.44M |
| 12/29/2025 | $3.56 | $3.56 | $3.45 | $3.46 | 72.65M |
| 12/26/2025 | $3.56 | $3.58 | $3.55 | $3.56 | 24.86M |
| 12/25/2025 | $3.57 | $3.58 | $3.56 | $3.57 | 21.06M |
| 12/24/2025 | $3.57 | $3.58 | $3.55 | $3.57 | 27.06M |
| 12/23/2025 | $3.60 | $3.64 | $3.57 | $3.57 | 26.01M |
| 12/22/2025 | $3.57 | $3.62 | $3.56 | $3.60 | 27.16M |
| 12/19/2025 | $3.54 | $3.59 | $3.52 | $3.58 | 34.06M |
| 12/18/2025 | $3.54 | $3.55 | $3.51 | $3.54 | 35.18M |
| 12/17/2025 | $3.53 | $3.55 | $3.49 | $3.54 | 32.53M |
| 12/16/2025 | $3.61 | $3.61 | $3.53 | $3.54 | 47.17M |
| 12/15/2025 | $3.60 | $3.63 | $3.59 | $3.61 | 29.67M |
| 12/12/2025 | $3.59 | $3.64 | $3.58 | $3.60 | 34.06M |
| 12/11/2025 | $3.58 | $3.66 | $3.57 | $3.58 | 40.32M |
| 12/10/2025 | $3.56 | $3.59 | $3.55 | $3.58 | 28.35M |
| 12/9/2025 | $3.60 | $3.61 | $3.55 | $3.56 | 32.51M |
| 12/8/2025 | $3.65 | $3.65 | $3.58 | $3.61 | 45.30M |
| 12/5/2025 | $3.60 | $3.64 | $3.57 | $3.63 | 33.97M |
| 12/4/2025 | $3.63 | $3.64 | $3.59 | $3.60 | 33.57M |
| 12/3/2025 | $3.60 | $3.65 | $3.59 | $3.63 | 47.76M |
| 12/2/2025 | $3.59 | $3.61 | $3.59 | $3.61 | 25.23M |
| 12/1/2025 | $3.64 | $3.65 | $3.59 | $3.60 | 45.97M |
| 11/28/2025 | $3.60 | $3.65 | $3.58 | $3.63 | 37.62M |
| 11/27/2025 | $3.59 | $3.62 | $3.56 | $3.61 | 42.37M |
| 11/26/2025 | $3.60 | $3.62 | $3.58 | $3.59 | 38.94M |
| 11/25/2025 | $3.62 | $3.63 | $3.59 | $3.61 | 48.03M |
| 11/24/2025 | $3.64 | $3.68 | $3.59 | $3.62 | 51.46M |
| 11/21/2025 | $3.67 | $3.68 | $3.59 | $3.61 | 55.85M |
| 11/20/2025 | $3.74 | $3.75 | $3.67 | $3.69 | 40.73M |
| 11/19/2025 | $3.73 | $3.76 | $3.70 | $3.74 | 39.64M |
| 11/18/2025 | $3.77 | $3.78 | $3.69 | $3.73 | 57.03M |
| 11/17/2025 | $3.84 | $3.88 | $3.75 | $3.79 | 62.06M |
| 11/14/2025 | $3.79 | $3.89 | $3.79 | $3.83 | 75.18M |
| 11/13/2025 | $3.76 | $3.82 | $3.73 | $3.80 | 76.61M |
| 11/12/2025 | $3.70 | $3.81 | $3.68 | $3.75 | 74.97M |
| 11/11/2025 | $3.71 | $3.71 | $3.66 | $3.70 | 58.62M |
| 11/10/2025 | $3.76 | $3.78 | $3.70 | $3.72 | 60.95M |
| 11/7/2025 | $3.74 | $3.81 | $3.72 | $3.76 | 60.95M |
| 11/6/2025 | $3.87 | $3.88 | $3.72 | $3.74 | 105.98M |
| 11/5/2025 | $3.85 | $3.91 | $3.78 | $3.84 | 80.57M |
| 11/4/2025 | $3.80 | $3.89 | $3.76 | $3.87 | 116.22M |
| 11/3/2025 | $3.75 | $3.81 | $3.74 | $3.76 | 80.85M |
| 10/31/2025 | $3.72 | $3.77 | $3.67 | $3.73 | 134.89M |
| 10/30/2025 | $3.59 | $3.88 | $3.59 | $3.76 | 250.68M |
| 10/29/2025 | $3.51 | $3.54 | $3.48 | $3.53 | 36.22M |
| 10/28/2025 | $3.50 | $3.53 | $3.49 | $3.51 | 28.92M |
| 10/27/2025 | $3.47 | $3.54 | $3.45 | $3.50 | 40.23M |
| 10/24/2025 | $3.54 | $3.55 | $3.46 | $3.47 | 44.05M |
| 10/23/2025 | $3.47 | $3.54 | $3.46 | $3.54 | 56.78M |
| 10/22/2025 | $3.46 | $3.48 | $3.45 | $3.48 | 26.72M |
| 10/21/2025 | $3.48 | $3.49 | $3.45 | $3.47 | 36.29M |
| 10/20/2025 | $3.45 | $3.49 | $3.43 | $3.49 | 53.73M |