600626.SS600626.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.09 | $5.14 | $5.01 | $5.06 | 10.75M |
| 1/15/2026 | $5.05 | $5.23 | $5.00 | $5.08 | 25.92M |
| 1/14/2026 | $5.09 | $5.17 | $4.98 | $5.05 | 32.22M |
| 1/13/2026 | $5.20 | $5.25 | $5.06 | $5.07 | 31.42M |
| 1/12/2026 | $5.10 | $5.32 | $5.10 | $5.23 | 44.53M |
| 1/9/2026 | $4.99 | $5.06 | $4.95 | $5.03 | 31.29M |
| 1/8/2026 | $4.85 | $5.18 | $4.84 | $5.04 | 47.58M |
| 1/7/2026 | $4.97 | $5.00 | $4.87 | $4.91 | 35.73M |
| 1/6/2026 | $4.88 | $5.03 | $4.82 | $4.99 | 61.87M |
| 1/5/2026 | $4.83 | $5.06 | $4.81 | $4.90 | 105.07M |
| 12/31/2025 | $4.38 | $4.83 | $4.36 | $4.83 | 64.16M |
| 12/30/2025 | $4.51 | $4.68 | $4.36 | $4.39 | 29.65M |
| 12/29/2025 | $4.52 | $4.57 | $4.48 | $4.54 | 14.71M |
| 12/26/2025 | $4.58 | $4.59 | $4.51 | $4.53 | 9.94M |
| 12/25/2025 | $4.55 | $4.62 | $4.51 | $4.58 | 10.35M |
| 12/24/2025 | $4.57 | $4.58 | $4.50 | $4.55 | 10.32M |
| 12/23/2025 | $4.68 | $4.69 | $4.51 | $4.53 | 13.71M |
| 12/22/2025 | $4.68 | $4.73 | $4.66 | $4.68 | 10.53M |
| 12/19/2025 | $4.55 | $4.67 | $4.52 | $4.67 | 10.67M |
| 12/18/2025 | $4.50 | $4.59 | $4.46 | $4.55 | 9.51M |
| 12/17/2025 | $4.44 | $4.52 | $4.38 | $4.51 | 13.62M |
| 12/16/2025 | $4.48 | $4.53 | $4.41 | $4.41 | 12.34M |
| 12/15/2025 | $4.49 | $4.56 | $4.47 | $4.50 | 10.09M |
| 12/12/2025 | $4.56 | $4.60 | $4.50 | $4.52 | 11.70M |
| 12/11/2025 | $4.66 | $4.69 | $4.56 | $4.57 | 12.08M |
| 12/10/2025 | $4.62 | $4.71 | $4.60 | $4.69 | 14.37M |
| 12/9/2025 | $4.70 | $4.72 | $4.60 | $4.62 | 11.71M |
| 12/8/2025 | $4.82 | $4.85 | $4.69 | $4.71 | 23.07M |
| 12/5/2025 | $4.60 | $4.81 | $4.58 | $4.81 | 20.20M |
| 12/4/2025 | $4.69 | $4.69 | $4.55 | $4.61 | 11.10M |
| 12/3/2025 | $4.69 | $4.71 | $4.61 | $4.68 | 12.84M |
| 12/2/2025 | $4.70 | $4.70 | $4.62 | $4.70 | 11.80M |
| 12/1/2025 | $4.70 | $4.75 | $4.69 | $4.72 | 11.65M |
| 11/28/2025 | $4.68 | $4.70 | $4.59 | $4.70 | 15.23M |
| 11/27/2025 | $4.61 | $4.77 | $4.59 | $4.69 | 22.89M |
| 11/26/2025 | $4.60 | $4.68 | $4.57 | $4.61 | 12.34M |
| 11/25/2025 | $4.54 | $4.68 | $4.50 | $4.61 | 17.03M |
| 11/24/2025 | $4.48 | $4.55 | $4.46 | $4.52 | 14.43M |
| 11/21/2025 | $4.64 | $4.65 | $4.44 | $4.46 | 21.59M |
| 11/20/2025 | $4.67 | $4.72 | $4.60 | $4.65 | 13.54M |
| 11/19/2025 | $4.82 | $4.84 | $4.63 | $4.66 | 21.24M |
| 11/18/2025 | $4.87 | $4.90 | $4.76 | $4.82 | 17.87M |
| 11/17/2025 | $5.02 | $5.04 | $4.89 | $4.91 | 22.08M |
| 11/14/2025 | $5.03 | $5.10 | $5.01 | $5.02 | 15.37M |
| 11/13/2025 | $5.05 | $5.10 | $4.97 | $5.09 | 18.34M |
| 11/12/2025 | $5.10 | $5.15 | $5.02 | $5.06 | 17.55M |
| 11/11/2025 | $5.17 | $5.17 | $5.08 | $5.10 | 15.94M |
| 11/10/2025 | $5.15 | $5.29 | $5.08 | $5.15 | 25.31M |
| 11/7/2025 | $5.21 | $5.26 | $5.10 | $5.13 | 22.18M |
| 11/6/2025 | $5.22 | $5.34 | $5.18 | $5.25 | 19.34M |
| 11/5/2025 | $5.06 | $5.24 | $5.05 | $5.22 | 20.03M |
| 11/4/2025 | $5.22 | $5.24 | $5.08 | $5.14 | 22.95M |
| 11/3/2025 | $5.36 | $5.40 | $5.18 | $5.23 | 27.69M |
| 10/31/2025 | $5.34 | $5.46 | $5.19 | $5.35 | 51.91M |
| 10/30/2025 | $5.14 | $5.36 | $5.04 | $5.34 | 58.94M |
| 10/29/2025 | $5.20 | $5.28 | $5.06 | $5.11 | 38.96M |
| 10/28/2025 | $5.25 | $5.27 | $5.14 | $5.21 | 34.64M |
| 10/27/2025 | $5.38 | $5.38 | $5.15 | $5.26 | 56.80M |
| 10/24/2025 | $5.65 | $5.72 | $5.24 | $5.31 | 89.97M |
| 10/23/2025 | $5.44 | $5.86 | $5.30 | $5.65 | 106.90M |
| 10/22/2025 | $5.29 | $5.59 | $5.23 | $5.34 | 113.50M |
| 10/21/2025 | $4.86 | $5.31 | $4.85 | $5.31 | 40.81M |
| 10/20/2025 | $4.90 | $5.02 | $4.81 | $4.83 | 46.30M |