600617.SS600617.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.22 | $3.24 | $3.16 | $3.19 | 24.76M |
| 1/14/2026 | $3.28 | $3.31 | $3.21 | $3.23 | 45.53M |
| 1/13/2026 | $3.30 | $3.32 | $3.25 | $3.27 | 44.24M |
| 1/12/2026 | $3.25 | $3.29 | $3.22 | $3.29 | 40.57M |
| 1/9/2026 | $3.22 | $3.24 | $3.19 | $3.24 | 30.69M |
| 1/8/2026 | $3.17 | $3.23 | $3.15 | $3.22 | 35.47M |
| 1/7/2026 | $3.25 | $3.26 | $3.16 | $3.20 | 42.73M |
| 1/6/2026 | $3.18 | $3.26 | $3.17 | $3.24 | 42.53M |
| 1/5/2026 | $3.15 | $3.21 | $3.15 | $3.18 | 31.55M |
| 12/31/2025 | $3.14 | $3.24 | $3.12 | $3.14 | 43.77M |
| 12/30/2025 | $3.16 | $3.18 | $3.11 | $3.14 | 21.32M |
| 12/29/2025 | $3.22 | $3.24 | $3.17 | $3.18 | 22.20M |
| 12/26/2025 | $3.22 | $3.25 | $3.20 | $3.22 | 26.68M |
| 12/25/2025 | $3.21 | $3.23 | $3.18 | $3.22 | 20.46M |
| 12/24/2025 | $3.21 | $3.22 | $3.18 | $3.22 | 18.51M |
| 12/23/2025 | $3.24 | $3.25 | $3.19 | $3.21 | 18.85M |
| 12/22/2025 | $3.23 | $3.25 | $3.20 | $3.24 | 17.00M |
| 12/19/2025 | $3.14 | $3.23 | $3.14 | $3.23 | 30.82M |
| 12/18/2025 | $3.15 | $3.18 | $3.13 | $3.15 | 19.69M |
| 12/17/2025 | $3.14 | $3.17 | $3.09 | $3.16 | 26.25M |
| 12/16/2025 | $3.23 | $3.23 | $3.13 | $3.15 | 28.88M |
| 12/15/2025 | $3.23 | $3.28 | $3.21 | $3.23 | 28.39M |
| 12/12/2025 | $3.25 | $3.30 | $3.23 | $3.24 | 28.93M |
| 12/11/2025 | $3.28 | $3.29 | $3.23 | $3.24 | 26.92M |
| 12/10/2025 | $3.27 | $3.30 | $3.24 | $3.29 | 29.81M |
| 12/9/2025 | $3.35 | $3.35 | $3.26 | $3.27 | 37.39M |
| 12/8/2025 | $3.40 | $3.42 | $3.33 | $3.35 | 33.84M |
| 12/5/2025 | $3.40 | $3.41 | $3.35 | $3.39 | 33.35M |
| 12/4/2025 | $3.47 | $3.55 | $3.39 | $3.39 | 43.81M |
| 12/3/2025 | $3.46 | $3.50 | $3.39 | $3.47 | 49.40M |
| 12/2/2025 | $3.42 | $3.46 | $3.36 | $3.46 | 31.44M |
| 12/1/2025 | $3.44 | $3.49 | $3.42 | $3.44 | 27.97M |
| 11/28/2025 | $3.35 | $3.43 | $3.33 | $3.43 | 35.52M |
| 11/27/2025 | $3.37 | $3.40 | $3.34 | $3.36 | 25.21M |
| 11/26/2025 | $3.41 | $3.44 | $3.36 | $3.36 | 31.84M |
| 11/25/2025 | $3.35 | $3.43 | $3.34 | $3.41 | 40.60M |
| 11/24/2025 | $3.38 | $3.43 | $3.29 | $3.34 | 45.72M |
| 11/21/2025 | $3.52 | $3.61 | $3.35 | $3.38 | 62.74M |
| 11/20/2025 | $3.70 | $3.73 | $3.57 | $3.60 | 64.63M |
| 11/19/2025 | $3.84 | $3.88 | $3.65 | $3.66 | 92.17M |
| 11/18/2025 | $4.24 | $4.24 | $3.84 | $3.86 | 152.19M |
| 11/17/2025 | $4.34 | $4.46 | $4.14 | $4.27 | 228.08M |
| 11/14/2025 | $3.78 | $4.14 | $3.78 | $4.14 | 122.73M |
| 11/13/2025 | $3.73 | $3.77 | $3.61 | $3.76 | 110.46M |
| 11/12/2025 | $3.62 | $3.92 | $3.60 | $3.83 | 182.90M |
| 11/11/2025 | $3.56 | $3.62 | $3.55 | $3.60 | 45.84M |
| 11/10/2025 | $3.56 | $3.58 | $3.52 | $3.56 | 40.75M |
| 11/7/2025 | $3.63 | $3.65 | $3.55 | $3.56 | 41.20M |
| 11/6/2025 | $3.60 | $3.63 | $3.55 | $3.62 | 52.35M |
| 11/5/2025 | $3.52 | $3.68 | $3.48 | $3.62 | 75.86M |
| 11/4/2025 | $3.59 | $3.61 | $3.51 | $3.53 | 48.83M |
| 11/3/2025 | $3.57 | $3.61 | $3.53 | $3.57 | 66.31M |
| 10/31/2025 | $3.51 | $3.59 | $3.45 | $3.53 | 68.30M |
| 10/30/2025 | $3.65 | $3.75 | $3.56 | $3.57 | 113.49M |
| 10/29/2025 | $3.61 | $3.67 | $3.56 | $3.64 | 81.91M |
| 10/28/2025 | $3.64 | $3.67 | $3.57 | $3.63 | 83.57M |
| 10/27/2025 | $3.67 | $3.69 | $3.60 | $3.65 | 126.01M |
| 10/24/2025 | $3.81 | $3.89 | $3.69 | $3.70 | 191.92M |
| 10/23/2025 | $4.00 | $4.50 | $3.87 | $4.10 | 214.44M |
| 10/22/2025 | $4.39 | $4.42 | $4.18 | $4.18 | 222.46M |
| 10/21/2025 | $4.56 | $4.83 | $4.21 | $4.64 | 303.15M |
| 10/20/2025 | $4.07 | $4.40 | $3.80 | $4.40 | 246.62M |
| 10/17/2025 | $3.57 | $4.00 | $3.52 | $4.00 | 225.00M |