600622.SS600622.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $2.93 | $2.93 | $2.84 | $2.85 | 37.66M |
| 1/15/2026 | $2.88 | $2.93 | $2.87 | $2.90 | 43.31M |
| 1/14/2026 | $2.90 | $2.93 | $2.88 | $2.89 | 55.82M |
| 1/13/2026 | $2.94 | $2.97 | $2.89 | $2.90 | 54.57M |
| 1/12/2026 | $2.97 | $2.98 | $2.93 | $2.94 | 54.39M |
| 1/9/2026 | $2.97 | $3.00 | $2.93 | $2.97 | 48.12M |
| 1/8/2026 | $2.92 | $3.02 | $2.91 | $2.98 | 45.87M |
| 1/7/2026 | $2.95 | $3.02 | $2.92 | $2.94 | 38.51M |
| 1/6/2026 | $2.89 | $2.95 | $2.88 | $2.94 | 46.09M |
| 1/5/2026 | $2.87 | $2.91 | $2.85 | $2.89 | 34.03M |
| 12/31/2025 | $2.86 | $2.88 | $2.82 | $2.86 | 24.57M |
| 12/30/2025 | $2.87 | $2.88 | $2.83 | $2.84 | 28.31M |
| 12/29/2025 | $2.92 | $2.93 | $2.87 | $2.88 | 29.36M |
| 12/26/2025 | $2.90 | $2.92 | $2.89 | $2.92 | 38.70M |
| 12/25/2025 | $2.90 | $2.92 | $2.88 | $2.90 | 25.15M |
| 12/24/2025 | $2.88 | $2.90 | $2.87 | $2.89 | 19.97M |
| 12/23/2025 | $2.90 | $2.94 | $2.87 | $2.88 | 34.92M |
| 12/22/2025 | $2.90 | $2.93 | $2.88 | $2.91 | 37.99M |
| 12/19/2025 | $2.87 | $2.94 | $2.86 | $2.92 | 45.33M |
| 12/18/2025 | $2.87 | $2.92 | $2.85 | $2.87 | 30.58M |
| 12/17/2025 | $2.88 | $2.91 | $2.83 | $2.88 | 29.94M |
| 12/16/2025 | $2.84 | $2.94 | $2.83 | $2.91 | 49.18M |
| 12/15/2025 | $2.83 | $2.87 | $2.81 | $2.86 | 38.27M |
| 12/12/2025 | $2.91 | $2.99 | $2.88 | $2.88 | 59.17M |
| 12/11/2025 | $3.00 | $3.01 | $2.87 | $2.87 | 84.61M |
| 12/10/2025 | $2.92 | $3.13 | $2.91 | $3.04 | 103.89M |
| 12/9/2025 | $3.08 | $3.08 | $2.93 | $2.94 | 87.08M |
| 12/8/2025 | $3.12 | $3.14 | $3.08 | $3.09 | 52.20M |
| 12/5/2025 | $3.11 | $3.15 | $2.99 | $3.13 | 83.66M |
| 12/4/2025 | $3.22 | $3.28 | $3.07 | $3.08 | 99.57M |
| 12/3/2025 | $3.17 | $3.25 | $3.11 | $3.18 | 86.25M |
| 12/2/2025 | $3.19 | $3.23 | $3.15 | $3.19 | 71.23M |
| 12/1/2025 | $3.23 | $3.36 | $3.19 | $3.21 | 104.97M |
| 11/28/2025 | $3.20 | $3.23 | $3.11 | $3.19 | 90.63M |
| 11/27/2025 | $3.11 | $3.28 | $3.08 | $3.23 | 152.59M |
| 11/26/2025 | $3.20 | $3.25 | $3.14 | $3.14 | 102.78M |
| 11/25/2025 | $3.23 | $3.26 | $3.11 | $3.20 | 212.89M |
| 11/24/2025 | $2.95 | $3.23 | $2.91 | $3.23 | 145.52M |
| 11/21/2025 | $2.92 | $3.10 | $2.91 | $2.94 | 110.27M |
| 11/20/2025 | $2.95 | $3.23 | $2.87 | $3.02 | 162.65M |
| 11/19/2025 | $3.05 | $3.08 | $2.94 | $2.94 | 50.89M |
| 11/18/2025 | $3.20 | $3.21 | $3.01 | $3.06 | 69.56M |
| 11/17/2025 | $3.14 | $3.23 | $3.13 | $3.21 | 70.18M |
| 11/14/2025 | $3.11 | $3.19 | $3.11 | $3.12 | 57.48M |
| 11/13/2025 | $3.05 | $3.16 | $3.00 | $3.14 | 95.03M |
| 11/12/2025 | $3.05 | $3.10 | $3.02 | $3.06 | 55.21M |
| 11/11/2025 | $3.03 | $3.10 | $3.02 | $3.05 | 73.18M |
| 11/10/2025 | $2.94 | $3.07 | $2.92 | $3.05 | 98.43M |
| 11/7/2025 | $3.08 | $3.15 | $2.96 | $2.96 | 149.42M |
| 11/6/2025 | $3.11 | $3.13 | $3.03 | $3.05 | 82.34M |
| 11/5/2025 | $3.03 | $3.16 | $3.00 | $3.12 | 169.72M |
| 11/4/2025 | $3.09 | $3.12 | $3.07 | $3.12 | 129.44M |
| 11/3/2025 | $2.79 | $2.84 | $2.76 | $2.84 | 35.18M |
| 10/31/2025 | $2.75 | $2.80 | $2.75 | $2.79 | 28.25M |
| 10/30/2025 | $2.82 | $2.83 | $2.76 | $2.76 | 37.68M |
| 10/29/2025 | $2.82 | $2.85 | $2.79 | $2.83 | 36.40M |
| 10/28/2025 | $2.84 | $2.86 | $2.82 | $2.83 | 30.54M |
| 10/27/2025 | $2.85 | $2.87 | $2.82 | $2.84 | 45.24M |
| 10/24/2025 | $2.94 | $2.97 | $2.85 | $2.86 | 59.42M |
| 10/23/2025 | $3.01 | $3.05 | $2.90 | $2.96 | 69.10M |
| 10/22/2025 | $2.89 | $3.07 | $2.89 | $3.03 | 107.91M |
| 10/21/2025 | $2.80 | $2.90 | $2.78 | $2.90 | 67.04M |
| 10/20/2025 | $2.79 | $2.80 | $2.76 | $2.79 | 26.61M |