600604.SS600604.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.95 | $5.95 | $5.79 | $5.82 | 22.09M |
| 1/14/2026 | $5.95 | $6.09 | $5.86 | $5.96 | 33.24M |
| 1/13/2026 | $6.26 | $6.28 | $5.94 | $5.96 | 41.41M |
| 1/12/2026 | $6.10 | $6.36 | $6.07 | $6.26 | 50.39M |
| 1/9/2026 | $6.12 | $6.29 | $6.04 | $6.14 | 45.07M |
| 1/8/2026 | $5.93 | $6.09 | $5.89 | $6.04 | 31.69M |
| 1/7/2026 | $5.86 | $6.15 | $5.83 | $5.94 | 43.15M |
| 1/6/2026 | $5.83 | $5.92 | $5.74 | $5.84 | 33.22M |
| 1/5/2026 | $5.57 | $6.08 | $5.56 | $5.85 | 48.17M |
| 12/31/2025 | $5.57 | $5.60 | $5.47 | $5.54 | 14.14M |
| 12/30/2025 | $5.65 | $5.75 | $5.56 | $5.57 | 22.48M |
| 12/29/2025 | $5.68 | $5.96 | $5.66 | $5.72 | 37.59M |
| 12/26/2025 | $5.63 | $5.75 | $5.59 | $5.59 | 21.90M |
| 12/25/2025 | $5.54 | $5.73 | $5.49 | $5.63 | 22.94M |
| 12/24/2025 | $5.47 | $5.64 | $5.43 | $5.57 | 20.54M |
| 12/23/2025 | $5.48 | $5.58 | $5.42 | $5.49 | 18.42M |
| 12/22/2025 | $5.47 | $5.51 | $5.45 | $5.46 | 9.60M |
| 12/19/2025 | $5.37 | $5.49 | $5.35 | $5.48 | 13.36M |
| 12/18/2025 | $5.36 | $5.41 | $5.31 | $5.34 | 9.63M |
| 12/17/2025 | $5.42 | $5.43 | $5.28 | $5.36 | 12.16M |
| 12/16/2025 | $5.47 | $5.48 | $5.40 | $5.44 | 11.40M |
| 12/15/2025 | $5.41 | $5.49 | $5.34 | $5.43 | 13.70M |
| 12/12/2025 | $5.52 | $5.57 | $5.47 | $5.47 | 18.30M |
| 12/11/2025 | $5.70 | $5.70 | $5.48 | $5.49 | 24.98M |
| 12/10/2025 | $5.71 | $5.80 | $5.65 | $5.73 | 17.27M |
| 12/9/2025 | $5.85 | $5.86 | $5.73 | $5.74 | 14.37M |
| 12/8/2025 | $5.87 | $5.96 | $5.84 | $5.87 | 16.17M |
| 12/5/2025 | $5.88 | $5.90 | $5.78 | $5.90 | 11.55M |
| 12/4/2025 | $5.92 | $5.94 | $5.77 | $5.88 | 13.55M |
| 12/3/2025 | $6.06 | $6.09 | $5.90 | $5.92 | 19.98M |
| 12/2/2025 | $6.06 | $6.23 | $6.04 | $6.11 | 25.96M |
| 12/1/2025 | $6.09 | $6.18 | $6.05 | $6.08 | 35.03M |
| 11/28/2025 | $6.00 | $6.08 | $5.83 | $6.05 | 39.68M |
| 11/27/2025 | $5.78 | $6.26 | $5.68 | $5.96 | 47.93M |
| 11/26/2025 | $5.75 | $5.81 | $5.71 | $5.73 | 10.19M |
| 11/25/2025 | $5.72 | $5.83 | $5.68 | $5.78 | 12.85M |
| 11/24/2025 | $5.63 | $5.81 | $5.62 | $5.75 | 18.85M |
| 11/21/2025 | $5.71 | $5.80 | $5.56 | $5.57 | 19.61M |
| 11/20/2025 | $5.75 | $5.92 | $5.70 | $5.78 | 16.59M |
| 11/19/2025 | $5.89 | $5.92 | $5.73 | $5.76 | 20.87M |
| 11/18/2025 | $6.10 | $6.11 | $5.88 | $5.91 | 20.00M |
| 11/17/2025 | $5.95 | $6.10 | $5.95 | $6.08 | 20.38M |
| 11/14/2025 | $6.02 | $6.10 | $6.00 | $6.00 | 23.66M |
| 11/13/2025 | $5.90 | $5.97 | $5.86 | $5.96 | 14.10M |
| 11/12/2025 | $6.03 | $6.03 | $5.90 | $5.93 | 16.30M |
| 11/11/2025 | $6.02 | $6.11 | $5.98 | $6.02 | 17.90M |
| 11/10/2025 | $5.96 | $6.06 | $5.96 | $6.03 | 15.34M |
| 11/7/2025 | $6.07 | $6.09 | $5.97 | $5.97 | 18.79M |
| 11/6/2025 | $6.05 | $6.10 | $6.01 | $6.07 | 19.67M |
| 11/5/2025 | $5.99 | $6.09 | $5.97 | $6.05 | 16.39M |
| 11/4/2025 | $6.15 | $6.17 | $5.97 | $6.05 | 28.50M |
| 11/3/2025 | $6.21 | $6.22 | $6.05 | $6.18 | 29.05M |
| 10/31/2025 | $6.10 | $6.26 | $6.10 | $6.17 | 25.18M |
| 10/30/2025 | $6.30 | $6.35 | $6.10 | $6.11 | 44.04M |
| 10/29/2025 | $6.32 | $6.41 | $6.24 | $6.36 | 32.44M |
| 10/28/2025 | $6.54 | $6.55 | $6.29 | $6.32 | 50.00M |
| 10/27/2025 | $6.46 | $6.71 | $6.34 | $6.60 | 75.43M |
| 10/24/2025 | $6.80 | $6.96 | $6.50 | $6.51 | 78.97M |
| 10/23/2025 | $6.91 | $7.02 | $6.58 | $6.77 | 114.09M |
| 10/22/2025 | $6.53 | $7.18 | $6.38 | $7.01 | 178.27M |
| 10/21/2025 | $6.98 | $6.98 | $6.48 | $6.53 | 126.84M |
| 10/20/2025 | $6.09 | $6.48 | $6.09 | $6.48 | 38.51M |
| 10/17/2025 | $6.10 | $6.12 | $5.88 | $5.89 | 32.80M |