600609.SS600609.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.00 | $5.03 | $4.87 | $4.92 | 23.55M |
| 1/15/2026 | $4.85 | $5.14 | $4.82 | $4.98 | 70.91M |
| 1/14/2026 | $4.71 | $4.94 | $4.67 | $4.90 | 69.31M |
| 1/13/2026 | $4.64 | $4.78 | $4.62 | $4.70 | 32.54M |
| 1/12/2026 | $4.61 | $4.67 | $4.60 | $4.67 | 30.40M |
| 1/9/2026 | $4.61 | $4.64 | $4.60 | $4.62 | 19.09M |
| 1/8/2026 | $4.60 | $4.63 | $4.60 | $4.62 | 13.89M |
| 1/7/2026 | $4.68 | $4.68 | $4.60 | $4.62 | 16.95M |
| 1/6/2026 | $4.61 | $4.68 | $4.61 | $4.68 | 18.80M |
| 1/5/2026 | $4.63 | $4.64 | $4.59 | $4.61 | 12.11M |
| 12/31/2025 | $4.60 | $4.63 | $4.58 | $4.63 | 9.29M |
| 12/30/2025 | $4.61 | $4.65 | $4.60 | $4.61 | 9.49M |
| 12/29/2025 | $4.69 | $4.69 | $4.64 | $4.65 | 12.53M |
| 12/26/2025 | $4.74 | $4.76 | $4.68 | $4.70 | 11.95M |
| 12/25/2025 | $4.71 | $4.73 | $4.68 | $4.71 | 10.35M |
| 12/24/2025 | $4.70 | $4.73 | $4.69 | $4.71 | 11.78M |
| 12/23/2025 | $4.76 | $4.80 | $4.68 | $4.70 | 14.84M |
| 12/22/2025 | $4.78 | $4.84 | $4.77 | $4.78 | 16.04M |
| 12/19/2025 | $4.66 | $4.83 | $4.66 | $4.78 | 20.95M |
| 12/18/2025 | $4.65 | $4.72 | $4.62 | $4.68 | 13.20M |
| 12/17/2025 | $4.65 | $4.73 | $4.60 | $4.68 | 20.61M |
| 12/16/2025 | $4.65 | $4.93 | $4.57 | $4.71 | 32.24M |
| 12/15/2025 | $4.58 | $4.65 | $4.55 | $4.62 | 12.60M |
| 12/12/2025 | $4.64 | $4.73 | $4.60 | $4.62 | 13.77M |
| 12/11/2025 | $4.72 | $4.73 | $4.62 | $4.63 | 14.16M |
| 12/10/2025 | $4.69 | $4.73 | $4.68 | $4.69 | 8.94M |
| 12/9/2025 | $4.75 | $4.77 | $4.70 | $4.71 | 10.65M |
| 12/8/2025 | $4.76 | $4.77 | $4.72 | $4.76 | 11.83M |
| 12/5/2025 | $4.76 | $4.76 | $4.68 | $4.74 | 12.43M |
| 12/4/2025 | $4.83 | $4.86 | $4.71 | $4.73 | 20.16M |
| 12/3/2025 | $4.90 | $4.93 | $4.82 | $4.84 | 15.64M |
| 12/2/2025 | $4.90 | $4.94 | $4.89 | $4.91 | 13.68M |
| 12/1/2025 | $4.91 | $4.96 | $4.88 | $4.93 | 18.56M |
| 11/28/2025 | $4.85 | $4.93 | $4.81 | $4.93 | 19.53M |
| 11/27/2025 | $4.93 | $4.94 | $4.85 | $4.85 | 24.22M |
| 11/26/2025 | $4.92 | $5.03 | $4.88 | $4.97 | 40.14M |
| 11/25/2025 | $5.10 | $5.28 | $4.99 | $5.02 | 59.10M |
| 11/24/2025 | $4.79 | $4.86 | $4.76 | $4.82 | 15.42M |
| 11/21/2025 | $4.95 | $5.02 | $4.77 | $4.77 | 25.47M |
| 11/20/2025 | $5.08 | $5.15 | $4.91 | $4.98 | 35.34M |
| 11/19/2025 | $4.93 | $4.95 | $4.87 | $4.90 | 12.68M |
| 11/18/2025 | $5.05 | $5.05 | $4.89 | $4.91 | 22.51M |
| 11/17/2025 | $5.00 | $5.06 | $4.93 | $5.05 | 24.67M |
| 11/14/2025 | $5.08 | $5.10 | $5.01 | $5.01 | 17.23M |
| 11/13/2025 | $4.96 | $5.07 | $4.90 | $5.07 | 30.96M |
| 11/12/2025 | $5.00 | $5.03 | $4.93 | $4.97 | 18.39M |
| 11/11/2025 | $4.94 | $5.02 | $4.92 | $5.00 | 22.52M |
| 11/10/2025 | $4.90 | $4.98 | $4.85 | $4.95 | 20.79M |
| 11/7/2025 | $4.86 | $4.96 | $4.85 | $4.90 | 21.32M |
| 11/6/2025 | $4.95 | $4.97 | $4.85 | $4.87 | 23.13M |
| 11/5/2025 | $4.81 | $5.00 | $4.80 | $4.95 | 33.63M |
| 11/4/2025 | $4.84 | $4.94 | $4.79 | $4.85 | 34.92M |
| 11/3/2025 | $4.65 | $4.91 | $4.64 | $4.84 | 51.05M |
| 10/31/2025 | $4.57 | $4.68 | $4.57 | $4.65 | 24.91M |
| 10/30/2025 | $4.60 | $4.62 | $4.55 | $4.56 | 17.69M |
| 10/29/2025 | $4.55 | $4.62 | $4.46 | $4.62 | 24.30M |
| 10/28/2025 | $4.60 | $4.61 | $4.55 | $4.56 | 18.39M |
| 10/27/2025 | $4.64 | $4.65 | $4.59 | $4.61 | 16.84M |
| 10/24/2025 | $4.68 | $4.70 | $4.61 | $4.62 | 18.15M |
| 10/23/2025 | $4.71 | $4.71 | $4.62 | $4.67 | 14.21M |
| 10/22/2025 | $4.64 | $4.73 | $4.62 | $4.71 | 16.37M |
| 10/21/2025 | $4.63 | $4.66 | $4.60 | $4.65 | 14.58M |
| 10/20/2025 | $4.64 | $4.67 | $4.59 | $4.62 | 13.83M |