600611.SS600611.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.32 | $6.60 | $6.10 | $6.13 | 157.16M |
| 1/14/2026 | $5.92 | $6.09 | $5.88 | $6.02 | 87.89M |
| 1/13/2026 | $5.99 | $6.16 | $5.86 | $5.98 | 114.31M |
| 1/12/2026 | $5.94 | $6.03 | $5.92 | $6.01 | 75.84M |
| 1/9/2026 | $5.88 | $5.94 | $5.86 | $5.91 | 56.52M |
| 1/8/2026 | $5.90 | $5.96 | $5.85 | $5.91 | 70.70M |
| 1/7/2026 | $6.01 | $6.03 | $5.85 | $5.86 | 146.70M |
| 1/6/2026 | $5.53 | $6.07 | $5.51 | $6.07 | 144.38M |
| 1/5/2026 | $5.46 | $5.54 | $5.45 | $5.52 | 20.04M |
| 12/31/2025 | $5.46 | $5.48 | $5.43 | $5.46 | 14.31M |
| 12/30/2025 | $5.48 | $5.48 | $5.44 | $5.46 | 16.42M |
| 12/29/2025 | $5.52 | $5.54 | $5.48 | $5.50 | 17.03M |
| 12/26/2025 | $5.56 | $5.57 | $5.51 | $5.54 | 19.78M |
| 12/25/2025 | $5.53 | $5.56 | $5.51 | $5.55 | 17.85M |
| 12/24/2025 | $5.48 | $5.59 | $5.48 | $5.54 | 18.57M |
| 12/23/2025 | $5.60 | $5.65 | $5.48 | $5.50 | 33.66M |
| 12/22/2025 | $5.62 | $5.70 | $5.58 | $5.65 | 44.81M |
| 12/19/2025 | $5.43 | $5.65 | $5.42 | $5.58 | 54.78M |
| 12/18/2025 | $5.42 | $5.52 | $5.41 | $5.44 | 26.85M |
| 12/17/2025 | $5.52 | $5.58 | $5.41 | $5.48 | 60.12M |
| 12/16/2025 | $5.74 | $5.90 | $5.67 | $5.67 | 93.76M |
| 12/15/2025 | $5.43 | $5.45 | $5.38 | $5.42 | 12.69M |
| 12/12/2025 | $5.50 | $5.52 | $5.45 | $5.46 | 12.47M |
| 12/11/2025 | $5.60 | $5.61 | $5.49 | $5.50 | 17.94M |
| 12/10/2025 | $5.68 | $5.68 | $5.56 | $5.61 | 20.90M |
| 12/9/2025 | $5.68 | $5.74 | $5.65 | $5.68 | 19.19M |
| 12/8/2025 | $5.73 | $5.73 | $5.66 | $5.71 | 37.24M |
| 12/5/2025 | $5.66 | $5.85 | $5.66 | $5.80 | 57.77M |
| 12/4/2025 | $5.67 | $5.69 | $5.58 | $5.61 | 23.93M |
| 12/3/2025 | $5.70 | $5.75 | $5.61 | $5.70 | 43.09M |
| 12/2/2025 | $5.52 | $6.00 | $5.50 | $5.80 | 80.54M |
| 12/1/2025 | $5.46 | $5.49 | $5.44 | $5.48 | 11.30M |
| 11/28/2025 | $5.46 | $5.46 | $5.38 | $5.46 | 11.02M |
| 11/27/2025 | $5.44 | $5.46 | $5.39 | $5.44 | 12.07M |
| 11/26/2025 | $5.45 | $5.54 | $5.42 | $5.43 | 16.41M |
| 11/25/2025 | $5.43 | $5.49 | $5.39 | $5.45 | 15.43M |
| 11/24/2025 | $5.39 | $5.42 | $5.31 | $5.41 | 18.50M |
| 11/21/2025 | $5.59 | $5.59 | $5.36 | $5.39 | 28.12M |
| 11/20/2025 | $5.60 | $5.63 | $5.55 | $5.63 | 21.46M |
| 11/19/2025 | $5.68 | $5.71 | $5.57 | $5.59 | 18.72M |
| 11/18/2025 | $5.76 | $5.76 | $5.66 | $5.67 | 20.93M |
| 11/17/2025 | $5.78 | $5.79 | $5.75 | $5.76 | 17.26M |
| 11/14/2025 | $5.78 | $5.82 | $5.77 | $5.80 | 16.77M |
| 11/13/2025 | $5.80 | $5.81 | $5.77 | $5.79 | 15.77M |
| 11/12/2025 | $5.84 | $5.84 | $5.77 | $5.80 | 19.60M |
| 11/11/2025 | $5.86 | $5.87 | $5.83 | $5.84 | 13.49M |
| 11/10/2025 | $5.83 | $5.86 | $5.81 | $5.86 | 17.37M |
| 11/7/2025 | $5.86 | $5.87 | $5.84 | $5.84 | 15.61M |
| 11/6/2025 | $5.91 | $5.91 | $5.86 | $5.86 | 18.59M |
| 11/5/2025 | $5.87 | $5.91 | $5.86 | $5.91 | 14.89M |
| 11/4/2025 | $5.91 | $5.92 | $5.87 | $5.90 | 18.02M |
| 11/3/2025 | $5.89 | $5.95 | $5.88 | $5.94 | 18.93M |
| 10/31/2025 | $5.87 | $5.91 | $5.86 | $5.90 | 15.81M |
| 10/30/2025 | $5.92 | $5.92 | $5.86 | $5.88 | 21.41M |
| 10/29/2025 | $5.93 | $5.94 | $5.90 | $5.92 | 16.34M |
| 10/28/2025 | $5.98 | $5.98 | $5.92 | $5.93 | 21.23M |
| 10/27/2025 | $6.01 | $6.03 | $5.96 | $5.99 | 26.59M |
| 10/24/2025 | $6.06 | $6.14 | $6.01 | $6.03 | 37.63M |
| 10/23/2025 | $5.94 | $5.99 | $5.92 | $5.97 | 18.09M |
| 10/22/2025 | $5.95 | $6.02 | $5.92 | $5.95 | 19.46M |
| 10/21/2025 | $5.92 | $5.95 | $5.88 | $5.95 | 21.41M |
| 10/20/2025 | $5.94 | $5.95 | $5.90 | $5.92 | 16.74M |
| 10/17/2025 | $6.03 | $6.04 | $5.88 | $5.90 | 34.64M |