600590.SS600590.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.02 | $10.02 | $9.63 | $9.74 | 48.65M |
| 1/14/2026 | $10.01 | $10.33 | $9.97 | $10.12 | 55.86M |
| 1/13/2026 | $10.87 | $10.87 | $10.05 | $10.08 | 80.20M |
| 1/12/2026 | $10.50 | $10.95 | $10.29 | $10.88 | 99.81M |
| 1/9/2026 | $10.38 | $10.56 | $10.24 | $10.39 | 88.26M |
| 1/8/2026 | $9.66 | $10.56 | $9.61 | $10.39 | 106.56M |
| 1/7/2026 | $9.56 | $9.73 | $9.45 | $9.65 | 37.92M |
| 1/6/2026 | $9.36 | $9.59 | $9.34 | $9.58 | 32.90M |
| 1/5/2026 | $9.44 | $9.47 | $9.33 | $9.40 | 22.60M |
| 12/31/2025 | $9.40 | $9.43 | $9.22 | $9.41 | 18.07M |
| 12/30/2025 | $9.41 | $9.47 | $9.30 | $9.36 | 19.59M |
| 12/29/2025 | $9.30 | $9.47 | $9.24 | $9.40 | 24.45M |
| 12/26/2025 | $9.39 | $9.39 | $9.16 | $9.28 | 20.46M |
| 12/25/2025 | $9.17 | $9.35 | $9.10 | $9.35 | 23.54M |
| 12/24/2025 | $8.86 | $9.17 | $8.82 | $9.15 | 23.26M |
| 12/23/2025 | $9.02 | $9.05 | $8.83 | $8.89 | 14.95M |
| 12/22/2025 | $9.07 | $9.14 | $9.03 | $9.05 | 11.80M |
| 12/19/2025 | $8.90 | $9.30 | $8.90 | $9.06 | 13.51M |
| 12/18/2025 | $8.83 | $9.07 | $8.83 | $8.91 | 11.18M |
| 12/17/2025 | $8.93 | $9.02 | $8.73 | $8.97 | 15.97M |
| 12/16/2025 | $9.18 | $9.20 | $8.85 | $8.94 | 19.86M |
| 12/15/2025 | $9.40 | $9.40 | $9.20 | $9.24 | 22.05M |
| 12/12/2025 | $9.11 | $9.44 | $9.11 | $9.38 | 25.35M |
| 12/11/2025 | $9.40 | $9.42 | $9.15 | $9.17 | 18.23M |
| 12/10/2025 | $9.13 | $9.32 | $9.10 | $9.31 | 22.49M |
| 12/9/2025 | $9.10 | $9.60 | $9.10 | $9.23 | 34.49M |
| 12/8/2025 | $9.06 | $9.17 | $9.05 | $9.06 | 15.91M |
| 12/5/2025 | $8.80 | $9.02 | $8.79 | $9.02 | 12.84M |
| 12/4/2025 | $8.86 | $8.95 | $8.79 | $8.87 | 10.81M |
| 12/3/2025 | $8.94 | $8.94 | $8.78 | $8.82 | 10.04M |
| 12/2/2025 | $8.95 | $8.98 | $8.85 | $8.93 | 7.16M |
| 12/1/2025 | $8.91 | $9.07 | $8.89 | $8.99 | 11.48M |
| 11/28/2025 | $8.73 | $8.94 | $8.72 | $8.93 | 11.66M |
| 11/27/2025 | $8.74 | $8.84 | $8.72 | $8.73 | 8.31M |
| 11/26/2025 | $8.95 | $8.98 | $8.80 | $8.83 | 11.33M |
| 11/25/2025 | $8.95 | $9.05 | $8.86 | $8.98 | 12.39M |
| 11/24/2025 | $8.64 | $9.01 | $8.62 | $8.99 | 17.69M |
| 11/21/2025 | $9.02 | $9.02 | $8.62 | $8.62 | 20.05M |
| 11/20/2025 | $9.15 | $9.18 | $9.03 | $9.05 | 11.94M |
| 11/19/2025 | $9.22 | $9.24 | $9.08 | $9.16 | 13.69M |
| 11/18/2025 | $9.40 | $9.40 | $9.18 | $9.20 | 16.56M |
| 11/17/2025 | $9.37 | $9.45 | $9.35 | $9.43 | 19.49M |
| 11/14/2025 | $9.25 | $9.32 | $9.19 | $9.25 | 11.09M |
| 11/13/2025 | $9.26 | $9.30 | $9.17 | $9.26 | 11.11M |
| 11/12/2025 | $9.37 | $9.38 | $9.18 | $9.25 | 16.42M |
| 11/11/2025 | $9.46 | $9.51 | $9.37 | $9.38 | 13.84M |
| 11/10/2025 | $9.60 | $9.63 | $9.42 | $9.46 | 17.42M |
| 11/7/2025 | $9.50 | $9.58 | $9.47 | $9.56 | 19.86M |
| 11/6/2025 | $9.39 | $9.77 | $9.37 | $9.64 | 40.38M |
| 11/5/2025 | $9.18 | $9.43 | $9.17 | $9.39 | 18.80M |
| 11/4/2025 | $9.34 | $9.35 | $9.21 | $9.27 | 13.68M |
| 11/3/2025 | $9.30 | $9.37 | $9.26 | $9.37 | 14.43M |
| 10/31/2025 | $9.20 | $9.35 | $9.20 | $9.32 | 14.59M |
| 10/30/2025 | $9.63 | $9.64 | $9.30 | $9.31 | 39.49M |
| 10/29/2025 | $9.80 | $9.85 | $9.65 | $9.75 | 24.08M |
| 10/28/2025 | $9.41 | $9.85 | $9.34 | $9.80 | 51.01M |
| 10/27/2025 | $9.39 | $9.44 | $9.31 | $9.41 | 17.83M |
| 10/24/2025 | $9.22 | $9.41 | $9.22 | $9.35 | 20.28M |
| 10/23/2025 | $9.19 | $9.22 | $9.02 | $9.20 | 15.93M |
| 10/22/2025 | $9.26 | $9.31 | $9.18 | $9.22 | 11.58M |
| 10/21/2025 | $9.26 | $9.30 | $9.16 | $9.29 | 15.82M |
| 10/20/2025 | $9.22 | $9.27 | $9.13 | $9.20 | 15.27M |