600577.SS600577.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $15.12 | $15.50 | $14.85 | $15.40 | 149.39M |
| 1/15/2026 | $13.88 | $15.05 | $13.80 | $14.86 | 150.41M |
| 1/14/2026 | $14.55 | $14.84 | $13.66 | $14.03 | 230.28M |
| 1/13/2026 | $14.78 | $15.27 | $14.11 | $14.62 | 175.98M |
| 1/12/2026 | $15.06 | $15.15 | $14.32 | $14.76 | 195.46M |
| 1/9/2026 | $13.87 | $14.97 | $13.87 | $14.73 | 185.35M |
| 1/8/2026 | $13.90 | $14.32 | $13.64 | $13.88 | 173.05M |
| 1/7/2026 | $13.15 | $14.09 | $13.13 | $13.79 | 164.55M |
| 1/6/2026 | $13.07 | $13.43 | $12.98 | $13.26 | 131.56M |
| 1/5/2026 | $12.50 | $13.55 | $12.41 | $13.18 | 173.17M |
| 12/31/2025 | $11.99 | $12.70 | $11.91 | $12.43 | 133.10M |
| 12/30/2025 | $12.15 | $12.34 | $11.94 | $11.99 | 92.13M |
| 12/29/2025 | $12.25 | $12.49 | $12.06 | $12.14 | 118.22M |
| 12/26/2025 | $11.99 | $12.42 | $11.83 | $12.38 | 205.67M |
| 12/25/2025 | $11.20 | $12.21 | $11.12 | $12.21 | 206.86M |
| 12/24/2025 | $10.73 | $11.17 | $10.58 | $11.10 | 80.39M |
| 12/23/2025 | $10.83 | $10.90 | $10.68 | $10.78 | 57.31M |
| 12/22/2025 | $10.78 | $11.02 | $10.75 | $10.89 | 82.71M |
| 12/19/2025 | $10.70 | $10.98 | $10.53 | $10.83 | 113.06M |
| 12/18/2025 | $10.70 | $10.82 | $10.43 | $10.44 | 88.93M |
| 12/17/2025 | $10.40 | $10.89 | $10.39 | $10.81 | 122.11M |
| 12/16/2025 | $11.78 | $11.81 | $10.53 | $10.53 | 181.72M |
| 12/15/2025 | $11.62 | $11.88 | $11.55 | $11.70 | 130.81M |
| 12/12/2025 | $11.01 | $11.80 | $10.90 | $11.70 | 191.12M |
| 12/11/2025 | $10.40 | $11.39 | $10.35 | $10.98 | 227.67M |
| 12/10/2025 | $10.33 | $10.40 | $10.14 | $10.35 | 50.60M |
| 12/9/2025 | $10.20 | $10.47 | $10.18 | $10.31 | 52.74M |
| 12/8/2025 | $10.21 | $10.45 | $10.20 | $10.26 | 59.30M |
| 12/5/2025 | $10.00 | $10.35 | $9.92 | $10.24 | 56.36M |
| 12/4/2025 | $10.05 | $10.09 | $9.70 | $10.00 | 59.84M |
| 12/3/2025 | $10.20 | $10.20 | $10.01 | $10.04 | 40.53M |
| 12/2/2025 | $10.18 | $10.25 | $10.05 | $10.15 | 43.87M |
| 12/1/2025 | $10.45 | $10.45 | $10.12 | $10.28 | 63.38M |
| 11/28/2025 | $10.30 | $10.47 | $10.17 | $10.45 | 50.53M |
| 11/27/2025 | $10.48 | $10.59 | $10.28 | $10.33 | 70.22M |
| 11/26/2025 | $10.16 | $10.83 | $9.98 | $10.53 | 122.48M |
| 11/25/2025 | $10.03 | $10.49 | $10.00 | $10.13 | 94.06M |
| 11/24/2025 | $9.90 | $10.04 | $9.82 | $9.88 | 68.73M |
| 11/21/2025 | $10.16 | $10.30 | $9.84 | $9.84 | 131.90M |
| 11/20/2025 | $11.13 | $11.15 | $10.50 | $10.54 | 106.51M |
| 11/19/2025 | $11.23 | $11.40 | $10.91 | $11.04 | 119.52M |
| 11/18/2025 | $11.36 | $11.83 | $11.16 | $11.22 | 245.56M |
| 11/17/2025 | $10.70 | $11.15 | $10.66 | $11.15 | 139.17M |
| 11/14/2025 | $10.20 | $10.40 | $9.95 | $10.14 | 50.71M |
| 11/13/2025 | $10.22 | $10.45 | $10.18 | $10.29 | 56.33M |
| 11/12/2025 | $10.68 | $10.68 | $10.09 | $10.20 | 98.60M |
| 11/11/2025 | $10.85 | $11.09 | $10.67 | $10.74 | 60.51M |
| 11/10/2025 | $11.05 | $11.05 | $10.56 | $10.75 | 97.48M |
| 11/7/2025 | $11.01 | $11.36 | $10.90 | $11.10 | 82.08M |
| 11/6/2025 | $10.86 | $11.21 | $10.73 | $11.16 | 111.31M |
| 11/5/2025 | $10.16 | $10.99 | $10.16 | $10.80 | 111.84M |
| 11/4/2025 | $10.70 | $10.80 | $10.23 | $10.30 | 101.43M |
| 11/3/2025 | $10.86 | $10.96 | $10.55 | $10.73 | 90.38M |
| 10/31/2025 | $11.10 | $11.22 | $10.79 | $10.86 | 97.84M |
| 10/30/2025 | $11.05 | $11.28 | $10.91 | $11.06 | 116.46M |
| 10/29/2025 | $10.62 | $11.24 | $10.60 | $11.15 | 131.89M |
| 10/28/2025 | $10.40 | $11.10 | $10.29 | $10.76 | 158.62M |
| 10/27/2025 | $10.27 | $10.51 | $10.22 | $10.39 | 105.69M |
| 10/24/2025 | $10.08 | $10.18 | $9.98 | $10.18 | 69.56M |
| 10/23/2025 | $10.05 | $10.07 | $9.73 | $10.06 | 66.42M |
| 10/22/2025 | $10.02 | $10.22 | $9.83 | $10.13 | 75.10M |
| 10/21/2025 | $9.93 | $10.23 | $9.87 | $10.11 | 97.68M |
| 10/20/2025 | $9.76 | $10.12 | $9.65 | $9.80 | 107.93M |