600624.SS600624.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.27 | $5.28 | $5.23 | $5.23 | 6.60M |
| 1/14/2026 | $5.30 | $5.33 | $5.25 | $5.28 | 12.07M |
| 1/13/2026 | $5.36 | $5.39 | $5.28 | $5.31 | 14.04M |
| 1/12/2026 | $5.38 | $5.39 | $5.32 | $5.35 | 17.86M |
| 1/9/2026 | $5.41 | $5.41 | $5.34 | $5.39 | 10.40M |
| 1/8/2026 | $5.39 | $5.43 | $5.35 | $5.41 | 9.79M |
| 1/7/2026 | $5.50 | $5.50 | $5.37 | $5.39 | 8.79M |
| 1/6/2026 | $5.39 | $5.55 | $5.38 | $5.45 | 11.09M |
| 1/5/2026 | $5.32 | $5.44 | $5.32 | $5.41 | 8.95M |
| 12/31/2025 | $5.28 | $5.33 | $5.26 | $5.29 | 4.25M |
| 12/30/2025 | $5.41 | $5.41 | $5.30 | $5.30 | 6.50M |
| 12/29/2025 | $5.29 | $5.54 | $5.29 | $5.42 | 13.83M |
| 12/26/2025 | $5.34 | $5.34 | $5.24 | $5.29 | 7.14M |
| 12/25/2025 | $5.32 | $5.35 | $5.28 | $5.33 | 5.36M |
| 12/24/2025 | $5.28 | $5.37 | $5.23 | $5.31 | 7.22M |
| 12/23/2025 | $5.43 | $5.44 | $5.21 | $5.27 | 12.37M |
| 12/22/2025 | $5.48 | $5.49 | $5.41 | $5.45 | 7.01M |
| 12/19/2025 | $5.45 | $5.48 | $5.39 | $5.45 | 6.60M |
| 12/18/2025 | $5.45 | $5.53 | $5.40 | $5.43 | 8.50M |
| 12/17/2025 | $5.51 | $5.62 | $5.39 | $5.51 | 12.86M |
| 12/16/2025 | $5.94 | $5.95 | $5.66 | $5.66 | 12.91M |
| 12/15/2025 | $5.84 | $6.14 | $5.83 | $5.90 | 17.54M |
| 12/12/2025 | $5.79 | $6.02 | $5.74 | $5.96 | 27.22M |
| 12/11/2025 | $5.70 | $5.86 | $5.66 | $5.73 | 10.18M |
| 12/10/2025 | $5.82 | $5.84 | $5.69 | $5.73 | 7.40M |
| 12/9/2025 | $5.75 | $5.95 | $5.73 | $5.82 | 10.64M |
| 12/8/2025 | $5.76 | $5.78 | $5.63 | $5.78 | 8.08M |
| 12/5/2025 | $5.62 | $5.81 | $5.56 | $5.77 | 7.71M |
| 12/4/2025 | $5.65 | $5.69 | $5.62 | $5.64 | 4.46M |
| 12/3/2025 | $5.70 | $5.72 | $5.64 | $5.67 | 4.87M |
| 12/2/2025 | $5.81 | $5.81 | $5.69 | $5.70 | 6.29M |
| 12/1/2025 | $5.79 | $5.85 | $5.75 | $5.81 | 6.33M |
| 11/28/2025 | $5.78 | $5.81 | $5.71 | $5.77 | 6.88M |
| 11/27/2025 | $5.74 | $5.98 | $5.65 | $5.80 | 10.69M |
| 11/26/2025 | $5.70 | $5.81 | $5.69 | $5.71 | 6.61M |
| 11/25/2025 | $5.60 | $5.78 | $5.60 | $5.73 | 8.53M |
| 11/24/2025 | $5.53 | $5.74 | $5.48 | $5.65 | 10.00M |
| 11/21/2025 | $5.70 | $5.78 | $5.51 | $5.51 | 14.44M |
| 11/20/2025 | $5.97 | $6.02 | $5.75 | $5.80 | 11.77M |
| 11/19/2025 | $6.07 | $6.13 | $5.92 | $5.96 | 11.72M |
| 11/18/2025 | $6.03 | $6.25 | $6.01 | $6.05 | 14.05M |
| 11/17/2025 | $6.17 | $6.22 | $5.97 | $6.08 | 17.82M |
| 11/14/2025 | $5.90 | $6.15 | $5.90 | $6.15 | 11.71M |
| 11/13/2025 | $5.74 | $5.87 | $5.73 | $5.86 | 12.00M |
| 11/12/2025 | $5.77 | $5.88 | $5.69 | $5.74 | 12.01M |
| 11/11/2025 | $5.73 | $5.93 | $5.73 | $5.78 | 15.01M |
| 11/10/2025 | $5.65 | $5.89 | $5.65 | $5.78 | 16.89M |
| 11/7/2025 | $5.80 | $5.87 | $5.65 | $5.75 | 31.93M |
| 11/6/2025 | $6.06 | $6.07 | $5.93 | $5.93 | 11.42M |
| 11/5/2025 | $6.12 | $6.45 | $6.09 | $6.24 | 42.72M |
| 11/4/2025 | $6.47 | $6.47 | $5.98 | $6.14 | 56.48M |
| 11/3/2025 | $6.16 | $6.16 | $6.16 | $6.16 | 1.75M |
| 10/31/2025 | $5.68 | $5.87 | $5.61 | $5.87 | 10.71M |
| 10/30/2025 | $5.30 | $5.59 | $5.28 | $5.59 | 27.15M |
| 10/29/2025 | $5.32 | $5.40 | $5.26 | $5.32 | 13.58M |
| 10/28/2025 | $5.36 | $5.39 | $5.32 | $5.34 | 12.40M |
| 10/27/2025 | $5.36 | $5.44 | $5.24 | $5.36 | 16.57M |
| 10/24/2025 | $5.44 | $5.50 | $5.37 | $5.40 | 16.80M |
| 10/23/2025 | $5.35 | $5.46 | $5.24 | $5.44 | 18.01M |
| 10/22/2025 | $5.34 | $5.52 | $5.33 | $5.35 | 19.45M |
| 10/21/2025 | $5.32 | $5.37 | $5.26 | $5.33 | 21.47M |
| 10/20/2025 | $5.26 | $5.49 | $5.14 | $5.39 | 43.13M |
| 10/17/2025 | $5.02 | $5.25 | $5.01 | $5.25 | 24.50M |