600616.SS600616.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.54 | $5.57 | $5.48 | $5.50 | 5.67M |
| 1/15/2026 | $5.46 | $5.54 | $5.44 | $5.54 | 13.48M |
| 1/14/2026 | $5.47 | $5.54 | $5.41 | $5.48 | 13.37M |
| 1/13/2026 | $5.50 | $5.55 | $5.44 | $5.45 | 13.79M |
| 1/12/2026 | $5.42 | $5.49 | $5.41 | $5.49 | 15.10M |
| 1/9/2026 | $5.40 | $5.43 | $5.36 | $5.41 | 10.63M |
| 1/8/2026 | $5.38 | $5.42 | $5.35 | $5.39 | 12.26M |
| 1/7/2026 | $5.41 | $5.43 | $5.36 | $5.39 | 8.99M |
| 1/6/2026 | $5.36 | $5.42 | $5.35 | $5.41 | 12.37M |
| 1/5/2026 | $5.35 | $5.38 | $5.32 | $5.38 | 12.55M |
| 12/31/2025 | $5.37 | $5.39 | $5.30 | $5.36 | 9.14M |
| 12/30/2025 | $5.36 | $5.44 | $5.35 | $5.38 | 7.66M |
| 12/29/2025 | $5.40 | $5.43 | $5.34 | $5.36 | 9.36M |
| 12/26/2025 | $5.37 | $5.44 | $5.36 | $5.42 | 7.71M |
| 12/25/2025 | $5.34 | $5.46 | $5.33 | $5.39 | 8.93M |
| 12/24/2025 | $5.38 | $5.38 | $5.31 | $5.35 | 12.14M |
| 12/23/2025 | $5.49 | $5.49 | $5.34 | $5.36 | 8.62M |
| 12/22/2025 | $5.44 | $5.49 | $5.42 | $5.48 | 9.54M |
| 12/19/2025 | $5.33 | $5.48 | $5.30 | $5.46 | 12.94M |
| 12/18/2025 | $5.23 | $5.36 | $5.23 | $5.33 | 10.03M |
| 12/17/2025 | $5.25 | $5.28 | $5.17 | $5.26 | 10.09M |
| 12/16/2025 | $5.29 | $5.38 | $5.25 | $5.27 | 8.80M |
| 12/15/2025 | $5.24 | $5.35 | $5.23 | $5.29 | 9.92M |
| 12/12/2025 | $5.32 | $5.37 | $5.24 | $5.27 | 10.58M |
| 12/11/2025 | $5.44 | $5.45 | $5.29 | $5.30 | 14.19M |
| 12/10/2025 | $5.45 | $5.53 | $5.41 | $5.46 | 13.67M |
| 12/9/2025 | $5.53 | $5.53 | $5.42 | $5.46 | 10.55M |
| 12/8/2025 | $5.60 | $5.62 | $5.51 | $5.53 | 11.97M |
| 12/5/2025 | $5.51 | $5.60 | $5.46 | $5.60 | 8.91M |
| 12/4/2025 | $5.65 | $5.66 | $5.48 | $5.50 | 11.22M |
| 12/3/2025 | $5.66 | $5.69 | $5.59 | $5.66 | 7.80M |
| 12/2/2025 | $5.68 | $5.69 | $5.60 | $5.68 | 7.20M |
| 12/1/2025 | $5.64 | $5.72 | $5.63 | $5.68 | 8.83M |
| 11/28/2025 | $5.59 | $5.66 | $5.54 | $5.65 | 7.90M |
| 11/27/2025 | $5.60 | $5.65 | $5.55 | $5.59 | 7.98M |
| 11/26/2025 | $5.59 | $5.68 | $5.55 | $5.58 | 8.78M |
| 11/25/2025 | $5.58 | $5.61 | $5.53 | $5.59 | 6.90M |
| 11/24/2025 | $5.53 | $5.62 | $5.51 | $5.57 | 9.55M |
| 11/21/2025 | $5.71 | $5.79 | $5.47 | $5.50 | 14.19M |
| 11/20/2025 | $5.83 | $5.83 | $5.65 | $5.72 | 10.35M |
| 11/19/2025 | $5.87 | $5.90 | $5.75 | $5.79 | 9.68M |
| 11/18/2025 | $5.90 | $5.97 | $5.81 | $5.88 | 10.71M |
| 11/17/2025 | $5.90 | $5.94 | $5.87 | $5.92 | 7.24M |
| 11/14/2025 | $5.93 | $5.99 | $5.90 | $5.92 | 8.80M |
| 11/13/2025 | $5.91 | $5.95 | $5.84 | $5.94 | 9.01M |
| 11/12/2025 | $5.91 | $5.95 | $5.88 | $5.91 | 8.07M |
| 11/11/2025 | $5.91 | $5.93 | $5.86 | $5.92 | 11.48M |
| 11/10/2025 | $5.78 | $5.90 | $5.74 | $5.90 | 14.03M |
| 11/7/2025 | $5.76 | $5.81 | $5.74 | $5.77 | 7.92M |
| 11/6/2025 | $5.79 | $5.79 | $5.75 | $5.77 | 8.07M |
| 11/5/2025 | $5.72 | $5.81 | $5.71 | $5.80 | 8.66M |
| 11/4/2025 | $5.76 | $5.78 | $5.70 | $5.76 | 6.12M |
| 11/3/2025 | $5.71 | $5.78 | $5.69 | $5.76 | 9.09M |
| 10/31/2025 | $5.65 | $5.72 | $5.64 | $5.71 | 9.01M |
| 10/30/2025 | $5.69 | $5.73 | $5.63 | $5.64 | 6.74M |
| 10/29/2025 | $5.74 | $5.75 | $5.63 | $5.69 | 10.49M |
| 10/28/2025 | $5.74 | $5.77 | $5.71 | $5.75 | 7.86M |
| 10/27/2025 | $5.74 | $5.78 | $5.67 | $5.73 | 10.06M |
| 10/24/2025 | $5.85 | $5.86 | $5.74 | $5.74 | 13.51M |
| 10/23/2025 | $5.79 | $5.93 | $5.77 | $5.87 | 21.13M |
| 10/22/2025 | $5.75 | $5.83 | $5.73 | $5.76 | 13.56M |
| 10/21/2025 | $5.61 | $5.77 | $5.59 | $5.77 | 15.33M |
| 10/20/2025 | $5.54 | $5.64 | $5.47 | $5.64 | 14.90M |