600643.SS600643.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.64 | $5.65 | $5.52 | $5.55 | 17.99M |
| 1/14/2026 | $5.67 | $5.79 | $5.56 | $5.64 | 33.88M |
| 1/13/2026 | $5.78 | $5.88 | $5.66 | $5.69 | 30.58M |
| 1/12/2026 | $5.66 | $5.77 | $5.65 | $5.74 | 27.60M |
| 1/9/2026 | $5.57 | $5.69 | $5.55 | $5.66 | 25.57M |
| 1/8/2026 | $5.53 | $5.58 | $5.48 | $5.54 | 13.28M |
| 1/7/2026 | $5.66 | $5.66 | $5.54 | $5.55 | 16.76M |
| 1/6/2026 | $5.47 | $5.67 | $5.47 | $5.65 | 26.29M |
| 1/5/2026 | $5.53 | $5.53 | $5.45 | $5.49 | 16.89M |
| 12/31/2025 | $5.52 | $5.57 | $5.45 | $5.53 | 12.41M |
| 12/30/2025 | $5.55 | $5.57 | $5.47 | $5.48 | 13.45M |
| 12/29/2025 | $5.52 | $5.58 | $5.50 | $5.57 | 11.17M |
| 12/26/2025 | $5.54 | $5.59 | $5.51 | $5.55 | 16.00M |
| 12/25/2025 | $5.39 | $5.59 | $5.37 | $5.54 | 22.52M |
| 12/24/2025 | $5.28 | $5.42 | $5.27 | $5.39 | 12.50M |
| 12/23/2025 | $5.35 | $5.37 | $5.28 | $5.28 | 8.60M |
| 12/22/2025 | $5.32 | $5.39 | $5.31 | $5.35 | 9.14M |
| 12/19/2025 | $5.25 | $5.35 | $5.22 | $5.33 | 15.39M |
| 12/18/2025 | $5.25 | $5.28 | $5.21 | $5.23 | 11.08M |
| 12/17/2025 | $5.21 | $5.31 | $5.09 | $5.27 | 20.74M |
| 12/16/2025 | $5.25 | $5.31 | $5.18 | $5.25 | 13.89M |
| 12/15/2025 | $5.21 | $5.29 | $5.18 | $5.24 | 9.90M |
| 12/12/2025 | $5.24 | $5.28 | $5.21 | $5.23 | 12.22M |
| 12/11/2025 | $5.36 | $5.37 | $5.21 | $5.21 | 17.49M |
| 12/10/2025 | $5.40 | $5.40 | $5.30 | $5.35 | 18.08M |
| 12/9/2025 | $5.51 | $5.52 | $5.40 | $5.40 | 13.14M |
| 12/8/2025 | $5.52 | $5.61 | $5.50 | $5.53 | 20.86M |
| 12/5/2025 | $5.36 | $5.50 | $5.26 | $5.47 | 20.36M |
| 12/4/2025 | $5.44 | $5.48 | $5.34 | $5.35 | 15.24M |
| 12/3/2025 | $5.48 | $5.55 | $5.43 | $5.44 | 10.01M |
| 12/2/2025 | $5.48 | $5.48 | $5.41 | $5.47 | 8.01M |
| 12/1/2025 | $5.48 | $5.59 | $5.46 | $5.48 | 12.98M |
| 11/28/2025 | $5.41 | $5.47 | $5.36 | $5.46 | 10.77M |
| 11/27/2025 | $5.44 | $5.52 | $5.43 | $5.44 | 10.87M |
| 11/26/2025 | $5.43 | $5.54 | $5.42 | $5.45 | 10.60M |
| 11/25/2025 | $5.38 | $5.49 | $5.38 | $5.43 | 11.13M |
| 11/24/2025 | $5.35 | $5.42 | $5.33 | $5.38 | 10.20M |
| 11/21/2025 | $5.55 | $5.60 | $5.34 | $5.35 | 16.89M |
| 11/20/2025 | $5.60 | $5.64 | $5.54 | $5.60 | 12.00M |
| 11/19/2025 | $5.71 | $5.75 | $5.55 | $5.57 | 14.12M |
| 11/18/2025 | $5.80 | $5.81 | $5.69 | $5.73 | 11.88M |
| 11/17/2025 | $5.83 | $5.84 | $5.76 | $5.79 | 11.40M |
| 11/14/2025 | $5.79 | $5.88 | $5.76 | $5.82 | 17.69M |
| 11/13/2025 | $5.74 | $5.83 | $5.71 | $5.82 | 18.33M |
| 11/12/2025 | $5.76 | $5.78 | $5.70 | $5.74 | 10.26M |
| 11/11/2025 | $5.76 | $5.77 | $5.72 | $5.76 | 10.72M |
| 11/10/2025 | $5.69 | $5.76 | $5.67 | $5.76 | 14.49M |
| 11/7/2025 | $5.67 | $5.71 | $5.65 | $5.69 | 8.84M |
| 11/6/2025 | $5.72 | $5.74 | $5.67 | $5.68 | 9.91M |
| 11/5/2025 | $5.64 | $5.74 | $5.62 | $5.70 | 11.93M |
| 11/4/2025 | $5.67 | $5.70 | $5.66 | $5.69 | 12.70M |
| 11/3/2025 | $5.63 | $5.69 | $5.60 | $5.69 | 13.95M |
| 10/31/2025 | $5.59 | $5.65 | $5.57 | $5.62 | 12.41M |
| 10/30/2025 | $5.75 | $5.76 | $5.57 | $5.59 | 20.12M |
| 10/29/2025 | $5.65 | $5.77 | $5.62 | $5.75 | 20.45M |
| 10/28/2025 | $5.65 | $5.68 | $5.61 | $5.64 | 11.48M |
| 10/27/2025 | $5.64 | $5.68 | $5.62 | $5.65 | 14.37M |
| 10/24/2025 | $5.67 | $5.69 | $5.60 | $5.63 | 12.63M |
| 10/23/2025 | $5.60 | $5.68 | $5.56 | $5.67 | 13.81M |
| 10/22/2025 | $5.59 | $5.64 | $5.59 | $5.61 | 8.44M |
| 10/21/2025 | $5.53 | $5.65 | $5.50 | $5.63 | 15.02M |
| 10/20/2025 | $5.48 | $5.54 | $5.47 | $5.52 | 8.98M |
| 10/17/2025 | $5.57 | $5.59 | $5.44 | $5.45 | 13.53M |