600579.SS600579.SS
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.80 | $8.89 | $8.62 | $8.66 | 12.65M |
| 1/14/2026 | $8.94 | $9.05 | $8.76 | $8.85 | 20.00M |
| 1/13/2026 | $9.51 | $9.51 | $8.87 | $8.91 | 35.66M |
| 1/12/2026 | $9.23 | $9.37 | $9.11 | $9.37 | 16.20M |
| 1/9/2026 | $8.58 | $8.63 | $8.48 | $8.52 | 7.67M |
| 1/8/2026 | $8.41 | $8.65 | $8.33 | $8.55 | 7.70M |
| 1/7/2026 | $8.28 | $8.52 | $8.20 | $8.39 | 9.09M |
| 1/6/2026 | $8.20 | $8.30 | $8.18 | $8.29 | 6.93M |
| 1/5/2026 | $8.30 | $8.33 | $8.20 | $8.22 | 6.26M |
| 12/31/2025 | $8.25 | $8.34 | $8.10 | $8.30 | 5.24M |
| 12/30/2025 | $8.20 | $8.36 | $8.20 | $8.29 | 5.39M |
| 12/29/2025 | $8.31 | $8.31 | $8.21 | $8.25 | 4.67M |
| 12/26/2025 | $8.38 | $8.39 | $8.23 | $8.28 | 6.14M |
| 12/25/2025 | $8.08 | $8.42 | $8.07 | $8.42 | 8.64M |
| 12/24/2025 | $7.99 | $8.09 | $7.88 | $8.09 | 4.62M |
| 12/23/2025 | $8.25 | $8.27 | $7.93 | $7.99 | 10.82M |
| 12/22/2025 | $8.30 | $8.37 | $8.25 | $8.27 | 5.00M |
| 12/19/2025 | $8.21 | $8.32 | $8.21 | $8.32 | 4.40M |
| 12/18/2025 | $8.12 | $8.34 | $8.10 | $8.23 | 4.75M |
| 12/17/2025 | $8.23 | $8.32 | $8.01 | $8.16 | 5.83M |
| 12/16/2025 | $8.47 | $8.47 | $8.26 | $8.27 | 5.37M |
| 12/15/2025 | $8.49 | $8.56 | $8.37 | $8.47 | 4.92M |
| 12/12/2025 | $8.35 | $8.62 | $8.35 | $8.52 | 5.72M |
| 12/11/2025 | $8.60 | $8.61 | $8.40 | $8.41 | 6.69M |
| 12/10/2025 | $8.70 | $8.80 | $8.60 | $8.61 | 5.64M |
| 12/9/2025 | $8.83 | $8.89 | $8.70 | $8.76 | 5.49M |
| 12/8/2025 | $8.74 | $9.00 | $8.73 | $8.84 | 6.93M |
| 12/5/2025 | $8.60 | $8.75 | $8.52 | $8.75 | 5.39M |
| 12/4/2025 | $8.73 | $8.74 | $8.57 | $8.58 | 6.10M |
| 12/3/2025 | $8.87 | $8.87 | $8.67 | $8.74 | 6.51M |
| 12/2/2025 | $8.83 | $8.93 | $8.70 | $8.86 | 6.28M |
| 12/1/2025 | $8.91 | $9.00 | $8.81 | $8.84 | 6.37M |
| 11/28/2025 | $8.77 | $8.94 | $8.68 | $8.93 | 6.20M |
| 11/27/2025 | $8.81 | $8.84 | $8.67 | $8.75 | 8.01M |
| 11/26/2025 | $9.03 | $9.10 | $8.78 | $8.81 | 10.22M |
| 11/25/2025 | $9.03 | $9.16 | $9.00 | $9.07 | 8.32M |
| 11/24/2025 | $8.87 | $9.22 | $8.71 | $8.98 | 12.44M |
| 11/21/2025 | $9.21 | $9.36 | $8.66 | $8.70 | 18.08M |
| 11/20/2025 | $9.30 | $9.41 | $9.20 | $9.33 | 10.46M |
| 11/19/2025 | $9.45 | $9.57 | $9.26 | $9.33 | 13.10M |
| 11/18/2025 | $9.71 | $9.71 | $9.38 | $9.51 | 16.53M |
| 11/17/2025 | $9.59 | $9.93 | $9.58 | $9.71 | 19.38M |
| 11/14/2025 | $9.43 | $9.78 | $9.41 | $9.60 | 21.20M |
| 11/13/2025 | $9.33 | $9.55 | $9.31 | $9.48 | 15.60M |
| 11/12/2025 | $9.52 | $9.52 | $9.29 | $9.37 | 13.77M |
| 11/11/2025 | $9.47 | $9.52 | $9.35 | $9.52 | 17.43M |
| 11/10/2025 | $9.30 | $9.63 | $9.27 | $9.46 | 27.00M |
| 11/7/2025 | $9.29 | $9.36 | $9.20 | $9.31 | 16.32M |
| 11/6/2025 | $9.40 | $9.43 | $9.25 | $9.30 | 19.11M |
| 11/5/2025 | $9.19 | $9.51 | $9.17 | $9.43 | 28.90M |
| 11/4/2025 | $9.24 | $9.40 | $9.15 | $9.30 | 37.82M |
| 11/3/2025 | $8.60 | $9.38 | $8.54 | $9.38 | 27.97M |
| 10/31/2025 | $8.43 | $8.55 | $8.43 | $8.53 | 5.50M |
| 10/30/2025 | $8.61 | $8.65 | $8.45 | $8.45 | 7.58M |
| 10/29/2025 | $8.66 | $8.71 | $8.45 | $8.64 | 10.26M |
| 10/28/2025 | $8.95 | $8.95 | $8.72 | $8.75 | 12.64M |
| 10/27/2025 | $9.14 | $9.17 | $8.89 | $8.95 | 18.08M |
| 10/24/2025 | $8.88 | $9.31 | $8.83 | $9.18 | 30.78M |
| 10/23/2025 | $8.77 | $8.92 | $8.63 | $8.88 | 10.50M |
| 10/22/2025 | $8.67 | $8.79 | $8.63 | $8.76 | 7.22M |
| 10/21/2025 | $8.52 | $8.69 | $8.49 | $8.69 | 8.05M |
| 10/20/2025 | $8.31 | $8.63 | $8.25 | $8.54 | 8.60M |
| 10/17/2025 | $8.47 | $8.51 | $8.20 | $8.23 | 6.09M |