600581.SS600581.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.42 | $3.44 | $3.35 | $3.37 | 29.33M |
| 1/14/2026 | $3.42 | $3.49 | $3.41 | $3.43 | 47.64M |
| 1/13/2026 | $3.47 | $3.49 | $3.41 | $3.43 | 34.16M |
| 1/12/2026 | $3.44 | $3.49 | $3.42 | $3.47 | 33.05M |
| 1/9/2026 | $3.44 | $3.48 | $3.41 | $3.44 | 29.74M |
| 1/8/2026 | $3.39 | $3.46 | $3.36 | $3.44 | 33.59M |
| 1/7/2026 | $3.38 | $3.43 | $3.35 | $3.40 | 28.35M |
| 1/6/2026 | $3.30 | $3.38 | $3.29 | $3.38 | 35.66M |
| 1/5/2026 | $3.35 | $3.36 | $3.29 | $3.30 | 28.57M |
| 12/31/2025 | $3.36 | $3.36 | $3.29 | $3.34 | 19.55M |
| 12/30/2025 | $3.37 | $3.40 | $3.33 | $3.35 | 16.63M |
| 12/29/2025 | $3.40 | $3.44 | $3.37 | $3.39 | 22.93M |
| 12/26/2025 | $3.37 | $3.41 | $3.36 | $3.40 | 18.37M |
| 12/25/2025 | $3.35 | $3.40 | $3.31 | $3.38 | 19.15M |
| 12/24/2025 | $3.32 | $3.35 | $3.29 | $3.34 | 14.74M |
| 12/23/2025 | $3.40 | $3.41 | $3.31 | $3.33 | 26.62M |
| 12/22/2025 | $3.43 | $3.54 | $3.38 | $3.40 | 36.16M |
| 12/19/2025 | $3.31 | $3.39 | $3.30 | $3.37 | 27.43M |
| 12/18/2025 | $3.28 | $3.34 | $3.27 | $3.30 | 17.17M |
| 12/17/2025 | $3.28 | $3.31 | $3.22 | $3.30 | 22.09M |
| 12/16/2025 | $3.34 | $3.35 | $3.26 | $3.28 | 24.08M |
| 12/15/2025 | $3.28 | $3.39 | $3.27 | $3.35 | 25.40M |
| 12/12/2025 | $3.28 | $3.35 | $3.27 | $3.31 | 22.23M |
| 12/11/2025 | $3.36 | $3.37 | $3.28 | $3.28 | 22.70M |
| 12/10/2025 | $3.34 | $3.37 | $3.30 | $3.36 | 25.69M |
| 12/9/2025 | $3.42 | $3.43 | $3.34 | $3.34 | 29.15M |
| 12/8/2025 | $3.47 | $3.48 | $3.42 | $3.44 | 21.64M |
| 12/5/2025 | $3.43 | $3.48 | $3.39 | $3.47 | 25.72M |
| 12/4/2025 | $3.50 | $3.51 | $3.43 | $3.44 | 22.25M |
| 12/3/2025 | $3.57 | $3.59 | $3.48 | $3.50 | 22.93M |
| 12/2/2025 | $3.60 | $3.60 | $3.54 | $3.57 | 17.64M |
| 12/1/2025 | $3.60 | $3.63 | $3.57 | $3.60 | 20.74M |
| 11/28/2025 | $3.53 | $3.60 | $3.51 | $3.59 | 24.59M |
| 11/27/2025 | $3.55 | $3.57 | $3.52 | $3.53 | 16.80M |
| 11/26/2025 | $3.58 | $3.60 | $3.53 | $3.56 | 22.83M |
| 11/25/2025 | $3.60 | $3.61 | $3.56 | $3.57 | 19.65M |
| 11/24/2025 | $3.53 | $3.59 | $3.51 | $3.58 | 22.61M |
| 11/21/2025 | $3.64 | $3.67 | $3.52 | $3.53 | 35.92M |
| 11/20/2025 | $3.64 | $3.72 | $3.64 | $3.68 | 27.58M |
| 11/19/2025 | $3.78 | $3.80 | $3.61 | $3.66 | 52.49M |
| 11/18/2025 | $3.91 | $3.92 | $3.77 | $3.79 | 46.51M |
| 11/17/2025 | $3.91 | $3.97 | $3.88 | $3.93 | 41.75M |
| 11/14/2025 | $3.82 | $3.92 | $3.81 | $3.90 | 49.51M |
| 11/13/2025 | $3.75 | $3.87 | $3.75 | $3.86 | 70.87M |
| 11/12/2025 | $3.79 | $3.86 | $3.75 | $3.75 | 82.87M |
| 11/11/2025 | $3.91 | $3.98 | $3.80 | $3.82 | 146.59M |
| 11/10/2025 | $4.01 | $4.01 | $4.01 | $4.01 | 28.96M |
| 11/7/2025 | $4.46 | $4.53 | $4.44 | $4.45 | 27.57M |
| 11/6/2025 | $4.46 | $4.49 | $4.42 | $4.48 | 28.42M |
| 11/5/2025 | $4.40 | $4.49 | $4.35 | $4.46 | 34.11M |
| 11/4/2025 | $4.48 | $4.50 | $4.37 | $4.41 | 30.20M |
| 11/3/2025 | $4.44 | $4.49 | $4.37 | $4.49 | 37.96M |
| 10/31/2025 | $4.35 | $4.47 | $4.35 | $4.44 | 42.39M |
| 10/30/2025 | $4.36 | $4.44 | $4.34 | $4.39 | 49.22M |
| 10/29/2025 | $4.31 | $4.38 | $4.24 | $4.37 | 39.16M |
| 10/28/2025 | $4.42 | $4.44 | $4.33 | $4.36 | 44.75M |
| 10/27/2025 | $4.41 | $4.62 | $4.36 | $4.48 | 70.86M |
| 10/24/2025 | $4.52 | $4.54 | $4.32 | $4.35 | 57.56M |
| 10/23/2025 | $4.59 | $4.60 | $4.36 | $4.52 | 49.07M |
| 10/22/2025 | $4.56 | $4.69 | $4.54 | $4.62 | 45.76M |
| 10/21/2025 | $4.54 | $4.59 | $4.50 | $4.57 | 31.46M |
| 10/20/2025 | $4.55 | $4.61 | $4.48 | $4.53 | 35.80M |