600578.SS600578.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.48 | $5.56 | $5.45 | $5.53 | 37.26M |
| 1/14/2026 | $5.52 | $5.56 | $5.45 | $5.48 | 52.51M |
| 1/13/2026 | $5.43 | $5.57 | $5.39 | $5.51 | 63.21M |
| 1/12/2026 | $5.42 | $5.43 | $5.35 | $5.37 | 49.86M |
| 1/9/2026 | $5.39 | $5.47 | $5.31 | $5.45 | 45.16M |
| 1/8/2026 | $5.35 | $5.53 | $5.33 | $5.40 | 49.94M |
| 1/7/2026 | $5.27 | $5.41 | $5.23 | $5.38 | 53.19M |
| 1/6/2026 | $5.23 | $5.34 | $5.20 | $5.28 | 57.53M |
| 1/5/2026 | $5.16 | $5.24 | $5.11 | $5.24 | 59.64M |
| 12/31/2025 | $5.10 | $5.16 | $5.07 | $5.10 | 41.27M |
| 12/30/2025 | $5.22 | $5.27 | $5.07 | $5.11 | 72.04M |
| 12/29/2025 | $5.38 | $5.39 | $5.15 | $5.23 | 74.47M |
| 12/26/2025 | $5.24 | $5.43 | $5.18 | $5.38 | 73.28M |
| 12/25/2025 | $5.27 | $5.33 | $5.21 | $5.21 | 63.89M |
| 12/24/2025 | $5.17 | $5.37 | $5.14 | $5.36 | 141.06M |
| 12/23/2025 | $4.85 | $5.21 | $4.85 | $5.13 | 163.69M |
| 12/22/2025 | $4.66 | $4.81 | $4.63 | $4.74 | 75.99M |
| 12/19/2025 | $4.61 | $4.69 | $4.57 | $4.64 | 33.50M |
| 12/18/2025 | $4.58 | $4.63 | $4.56 | $4.61 | 22.29M |
| 12/17/2025 | $4.59 | $4.63 | $4.52 | $4.60 | 29.70M |
| 12/16/2025 | $4.71 | $4.72 | $4.56 | $4.58 | 29.32M |
| 12/15/2025 | $4.66 | $4.74 | $4.65 | $4.70 | 27.04M |
| 12/12/2025 | $4.60 | $4.69 | $4.60 | $4.67 | 36.13M |
| 12/11/2025 | $4.61 | $4.67 | $4.58 | $4.59 | 29.20M |
| 12/10/2025 | $4.55 | $4.68 | $4.53 | $4.61 | 40.68M |
| 12/9/2025 | $4.58 | $4.63 | $4.55 | $4.55 | 29.24M |
| 12/8/2025 | $4.66 | $4.66 | $4.53 | $4.56 | 45.61M |
| 12/5/2025 | $4.68 | $4.71 | $4.62 | $4.66 | 28.95M |
| 12/4/2025 | $4.74 | $4.74 | $4.65 | $4.69 | 32.25M |
| 12/3/2025 | $4.60 | $4.76 | $4.59 | $4.73 | 52.36M |
| 12/2/2025 | $4.59 | $4.59 | $4.52 | $4.58 | 28.11M |
| 12/1/2025 | $4.57 | $4.60 | $4.54 | $4.58 | 34.69M |
| 11/28/2025 | $4.55 | $4.59 | $4.44 | $4.56 | 38.57M |
| 11/27/2025 | $4.50 | $4.59 | $4.48 | $4.53 | 35.38M |
| 11/26/2025 | $4.46 | $4.54 | $4.44 | $4.50 | 36.37M |
| 11/25/2025 | $4.43 | $4.47 | $4.41 | $4.44 | 28.31M |
| 11/24/2025 | $4.50 | $4.50 | $4.39 | $4.41 | 30.30M |
| 11/21/2025 | $4.55 | $4.57 | $4.45 | $4.46 | 31.08M |
| 11/20/2025 | $4.59 | $4.62 | $4.55 | $4.57 | 23.00M |
| 11/19/2025 | $4.60 | $4.63 | $4.56 | $4.57 | 18.34M |
| 11/18/2025 | $4.68 | $4.69 | $4.56 | $4.60 | 27.81M |
| 11/17/2025 | $4.76 | $4.77 | $4.63 | $4.66 | 31.21M |
| 11/14/2025 | $4.79 | $4.83 | $4.74 | $4.75 | 28.98M |
| 11/13/2025 | $4.87 | $4.88 | $4.79 | $4.82 | 32.88M |
| 11/12/2025 | $4.88 | $4.91 | $4.83 | $4.85 | 24.78M |
| 11/11/2025 | $4.97 | $4.99 | $4.87 | $4.89 | 36.85M |
| 11/10/2025 | $4.92 | $5.04 | $4.88 | $4.96 | 45.58M |
| 11/7/2025 | $4.91 | $5.06 | $4.90 | $4.92 | 48.86M |
| 11/6/2025 | $4.84 | $4.98 | $4.84 | $4.92 | 46.36M |
| 11/5/2025 | $4.77 | $4.87 | $4.74 | $4.84 | 38.04M |
| 11/4/2025 | $4.81 | $4.88 | $4.76 | $4.78 | 44.50M |
| 11/3/2025 | $4.84 | $4.89 | $4.76 | $4.80 | 51.78M |
| 10/31/2025 | $4.97 | $4.97 | $4.78 | $4.82 | 58.25M |
| 10/30/2025 | $4.98 | $5.04 | $4.92 | $4.96 | 51.70M |
| 10/29/2025 | $5.01 | $5.05 | $4.90 | $4.97 | 59.49M |
| 10/28/2025 | $5.03 | $5.16 | $4.98 | $5.01 | 80.04M |
| 10/27/2025 | $4.90 | $5.13 | $4.87 | $5.04 | 97.45M |
| 10/24/2025 | $4.92 | $4.99 | $4.81 | $4.87 | 64.42M |
| 10/23/2025 | $4.77 | $4.97 | $4.77 | $4.95 | 70.52M |
| 10/22/2025 | $4.76 | $4.83 | $4.75 | $4.80 | 49.13M |
| 10/21/2025 | $4.66 | $4.86 | $4.63 | $4.81 | 75.35M |
| 10/20/2025 | $4.64 | $4.67 | $4.49 | $4.65 | 76.46M |
| 10/17/2025 | $4.57 | $4.64 | $4.57 | $4.62 | 61.31M |