600583.SS600583.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.01 | $6.18 | $5.96 | $6.17 | 72.36M |
| 1/14/2026 | $5.99 | $6.20 | $5.98 | $6.06 | 113.46M |
| 1/13/2026 | $5.95 | $6.09 | $5.91 | $5.97 | 100.13M |
| 1/12/2026 | $5.91 | $5.96 | $5.86 | $5.90 | 71.55M |
| 1/9/2026 | $5.88 | $5.98 | $5.77 | $5.92 | 105.33M |
| 1/8/2026 | $5.60 | $5.92 | $5.56 | $5.77 | 113.37M |
| 1/7/2026 | $5.65 | $5.65 | $5.58 | $5.60 | 45.94M |
| 1/6/2026 | $5.57 | $5.68 | $5.55 | $5.66 | 55.41M |
| 1/5/2026 | $5.57 | $5.62 | $5.51 | $5.56 | 59.45M |
| 12/31/2025 | $5.51 | $5.52 | $5.47 | $5.49 | 29.05M |
| 12/30/2025 | $5.51 | $5.57 | $5.46 | $5.51 | 41.08M |
| 12/29/2025 | $5.50 | $5.59 | $5.49 | $5.52 | 32.34M |
| 12/26/2025 | $5.53 | $5.57 | $5.51 | $5.52 | 25.26M |
| 12/25/2025 | $5.52 | $5.55 | $5.48 | $5.54 | 24.59M |
| 12/24/2025 | $5.50 | $5.53 | $5.48 | $5.51 | 22.63M |
| 12/23/2025 | $5.48 | $5.56 | $5.47 | $5.50 | 46.08M |
| 12/22/2025 | $5.42 | $5.50 | $5.42 | $5.45 | 32.92M |
| 12/19/2025 | $5.40 | $5.44 | $5.38 | $5.41 | 32.77M |
| 12/18/2025 | $5.37 | $5.44 | $5.35 | $5.42 | 34.56M |
| 12/17/2025 | $5.33 | $5.39 | $5.28 | $5.37 | 35.32M |
| 12/16/2025 | $5.42 | $5.44 | $5.32 | $5.34 | 52.07M |
| 12/15/2025 | $5.43 | $5.48 | $5.42 | $5.43 | 33.30M |
| 12/12/2025 | $5.42 | $5.48 | $5.42 | $5.43 | 40.64M |
| 12/11/2025 | $5.45 | $5.52 | $5.41 | $5.42 | 31.23M |
| 12/10/2025 | $5.42 | $5.46 | $5.39 | $5.44 | 31.11M |
| 12/9/2025 | $5.54 | $5.55 | $5.42 | $5.42 | 39.09M |
| 12/8/2025 | $5.65 | $5.67 | $5.53 | $5.54 | 41.19M |
| 12/5/2025 | $5.58 | $5.68 | $5.57 | $5.66 | 29.93M |
| 12/4/2025 | $5.62 | $5.65 | $5.57 | $5.59 | 25.19M |
| 12/3/2025 | $5.53 | $5.66 | $5.52 | $5.62 | 39.32M |
| 12/2/2025 | $5.47 | $5.57 | $5.42 | $5.54 | 44.13M |
| 12/1/2025 | $5.42 | $5.49 | $5.41 | $5.47 | 36.86M |
| 11/28/2025 | $5.38 | $5.44 | $5.38 | $5.41 | 30.16M |
| 11/27/2025 | $5.39 | $5.41 | $5.36 | $5.39 | 26.32M |
| 11/26/2025 | $5.40 | $5.45 | $5.38 | $5.38 | 30.99M |
| 11/25/2025 | $5.42 | $5.44 | $5.40 | $5.40 | 35.21M |
| 11/24/2025 | $5.50 | $5.53 | $5.40 | $5.41 | 44.90M |
| 11/21/2025 | $5.58 | $5.62 | $5.47 | $5.47 | 49.57M |
| 11/20/2025 | $5.67 | $5.71 | $5.60 | $5.61 | 36.90M |
| 11/19/2025 | $5.69 | $5.75 | $5.66 | $5.70 | 40.91M |
| 11/18/2025 | $5.74 | $5.76 | $5.64 | $5.68 | 41.83M |
| 11/17/2025 | $5.77 | $5.81 | $5.73 | $5.76 | 41.75M |
| 11/14/2025 | $5.83 | $5.88 | $5.75 | $5.77 | 36.32M |
| 11/13/2025 | $5.80 | $5.85 | $5.75 | $5.83 | 61.74M |
| 11/12/2025 | $5.83 | $5.95 | $5.81 | $5.85 | 67.03M |
| 11/11/2025 | $5.82 | $5.87 | $5.80 | $5.81 | 39.18M |
| 11/10/2025 | $5.72 | $5.85 | $5.71 | $5.84 | 56.53M |
| 11/7/2025 | $5.70 | $5.77 | $5.68 | $5.74 | 59.70M |
| 11/6/2025 | $5.60 | $5.73 | $5.58 | $5.70 | 72.72M |
| 11/5/2025 | $5.54 | $5.65 | $5.52 | $5.61 | 51.63M |
| 11/4/2025 | $5.58 | $5.62 | $5.53 | $5.57 | 42.01M |
| 11/3/2025 | $5.45 | $5.64 | $5.45 | $5.61 | 93.42M |
| 10/31/2025 | $5.48 | $5.50 | $5.44 | $5.44 | 37.82M |
| 10/30/2025 | $5.48 | $5.56 | $5.46 | $5.49 | 47.31M |
| 10/29/2025 | $5.50 | $5.52 | $5.44 | $5.47 | 53.06M |
| 10/28/2025 | $5.59 | $5.61 | $5.49 | $5.51 | 53.35M |
| 10/27/2025 | $5.53 | $5.68 | $5.48 | $5.60 | 86.55M |
| 10/24/2025 | $5.57 | $5.63 | $5.48 | $5.50 | 58.31M |
| 10/23/2025 | $5.57 | $5.60 | $5.51 | $5.59 | 67.92M |
| 10/22/2025 | $5.56 | $5.62 | $5.51 | $5.55 | 76.49M |
| 10/21/2025 | $5.41 | $5.55 | $5.39 | $5.53 | 78.80M |
| 10/20/2025 | $5.40 | $5.41 | $5.32 | $5.41 | 36.62M |