600582.SS600582.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.88 | $5.90 | $5.85 | $5.87 | 24.41M |
| 1/15/2026 | $5.85 | $5.89 | $5.84 | $5.86 | 22.12M |
| 1/14/2026 | $5.92 | $5.93 | $5.83 | $5.87 | 43.07M |
| 1/13/2026 | $5.93 | $5.95 | $5.89 | $5.91 | 37.79M |
| 1/12/2026 | $5.89 | $5.92 | $5.89 | $5.92 | 37.39M |
| 1/9/2026 | $5.90 | $5.92 | $5.88 | $5.91 | 29.46M |
| 1/8/2026 | $5.87 | $5.91 | $5.86 | $5.90 | 29.40M |
| 1/7/2026 | $5.91 | $5.94 | $5.86 | $5.87 | 30.70M |
| 1/6/2026 | $5.89 | $5.91 | $5.86 | $5.91 | 38.70M |
| 1/5/2026 | $5.85 | $5.89 | $5.82 | $5.89 | 26.15M |
| 12/31/2025 | $5.79 | $5.85 | $5.78 | $5.83 | 24.70M |
| 12/30/2025 | $5.79 | $5.81 | $5.76 | $5.80 | 19.06M |
| 12/29/2025 | $5.79 | $5.81 | $5.77 | $5.80 | 18.60M |
| 12/26/2025 | $5.78 | $5.80 | $5.77 | $5.79 | 20.11M |
| 12/25/2025 | $5.79 | $5.82 | $5.78 | $5.78 | 17.56M |
| 12/24/2025 | $5.76 | $5.80 | $5.74 | $5.80 | 12.69M |
| 12/23/2025 | $5.77 | $5.78 | $5.74 | $5.75 | 13.99M |
| 12/22/2025 | $5.82 | $5.82 | $5.77 | $5.78 | 17.35M |
| 12/19/2025 | $5.76 | $5.82 | $5.76 | $5.81 | 16.19M |
| 12/18/2025 | $5.75 | $5.78 | $5.73 | $5.77 | 15.40M |
| 12/17/2025 | $5.71 | $5.77 | $5.66 | $5.77 | 23.62M |
| 12/16/2025 | $5.80 | $5.81 | $5.70 | $5.72 | 27.62M |
| 12/15/2025 | $5.86 | $5.87 | $5.79 | $5.80 | 29.71M |
| 12/12/2025 | $5.87 | $5.88 | $5.85 | $5.87 | 30.62M |
| 12/11/2025 | $5.92 | $5.92 | $5.86 | $5.88 | 17.28M |
| 12/10/2025 | $5.88 | $5.92 | $5.87 | $5.91 | 19.06M |
| 12/9/2025 | $5.92 | $5.93 | $5.86 | $5.87 | 27.90M |
| 12/8/2025 | $5.94 | $5.96 | $5.90 | $5.93 | 24.84M |
| 12/5/2025 | $5.93 | $5.95 | $5.91 | $5.94 | 24.19M |
| 12/4/2025 | $5.90 | $5.95 | $5.89 | $5.94 | 21.81M |
| 12/3/2025 | $5.88 | $5.93 | $5.88 | $5.90 | 22.97M |
| 12/2/2025 | $5.91 | $5.91 | $5.87 | $5.88 | 24.85M |
| 12/1/2025 | $5.93 | $5.94 | $5.88 | $5.92 | 41.71M |
| 11/28/2025 | $5.93 | $5.95 | $5.90 | $5.94 | 17.86M |
| 11/27/2025 | $5.92 | $5.94 | $5.91 | $5.92 | 16.56M |
| 11/26/2025 | $5.96 | $5.96 | $5.91 | $5.92 | 21.39M |
| 11/25/2025 | $5.96 | $5.97 | $5.92 | $5.94 | 23.22M |
| 11/24/2025 | $5.93 | $5.97 | $5.91 | $5.93 | 26.44M |
| 11/21/2025 | $6.00 | $6.01 | $5.92 | $5.92 | 56.06M |
| 11/20/2025 | $6.07 | $6.07 | $6.01 | $6.02 | 21.97M |
| 11/19/2025 | $6.05 | $6.08 | $6.02 | $6.05 | 21.44M |
| 11/18/2025 | $6.11 | $6.13 | $6.02 | $6.05 | 33.30M |
| 11/17/2025 | $6.20 | $6.20 | $6.08 | $6.12 | 39.03M |
| 11/14/2025 | $6.18 | $6.22 | $6.17 | $6.18 | 32.06M |
| 11/13/2025 | $6.18 | $6.20 | $6.15 | $6.19 | 33.44M |
| 11/12/2025 | $6.16 | $6.20 | $6.14 | $6.17 | 33.94M |
| 11/11/2025 | $6.16 | $6.18 | $6.14 | $6.17 | 28.29M |
| 11/10/2025 | $6.14 | $6.18 | $6.13 | $6.16 | 28.06M |
| 11/7/2025 | $6.17 | $6.19 | $6.14 | $6.15 | 25.15M |
| 11/6/2025 | $6.14 | $6.20 | $6.11 | $6.17 | 42.52M |
| 11/5/2025 | $6.09 | $6.16 | $6.07 | $6.13 | 37.61M |
| 11/4/2025 | $6.11 | $6.14 | $6.07 | $6.10 | 39.07M |
| 11/3/2025 | $6.00 | $6.12 | $5.97 | $6.12 | 75.86M |
| 10/31/2025 | $5.94 | $6.01 | $5.94 | $5.98 | 71.74M |
| 10/30/2025 | $6.00 | $6.00 | $5.90 | $5.92 | 128.20M |
| 10/29/2025 | $6.10 | $6.17 | $6.07 | $6.17 | 29.93M |
| 10/28/2025 | $6.18 | $6.19 | $6.08 | $6.10 | 44.27M |
| 10/27/2025 | $6.20 | $6.22 | $6.15 | $6.19 | 40.05M |
| 10/24/2025 | $6.24 | $6.26 | $6.17 | $6.18 | 42.94M |
| 10/23/2025 | $6.28 | $6.30 | $6.19 | $6.26 | 53.90M |
| 10/22/2025 | $6.23 | $6.28 | $6.20 | $6.24 | 72.51M |
| 10/21/2025 | $6.10 | $6.25 | $6.10 | $6.18 | 72.18M |
| 10/20/2025 | $6.03 | $6.06 | $6.00 | $6.03 | 25.52M |