600649.SS600649.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.56 | $4.65 | $4.54 | $4.60 | 25.07M |
| 1/14/2026 | $4.65 | $4.71 | $4.51 | $4.56 | 41.77M |
| 1/13/2026 | $4.73 | $4.74 | $4.65 | $4.66 | 32.88M |
| 1/12/2026 | $4.76 | $4.83 | $4.68 | $4.73 | 39.48M |
| 1/9/2026 | $4.75 | $4.87 | $4.73 | $4.77 | 46.05M |
| 1/8/2026 | $4.53 | $4.82 | $4.50 | $4.78 | 67.49M |
| 1/7/2026 | $4.56 | $4.65 | $4.53 | $4.57 | 43.96M |
| 1/6/2026 | $4.47 | $4.61 | $4.46 | $4.56 | 39.69M |
| 1/5/2026 | $4.45 | $4.56 | $4.43 | $4.49 | 35.57M |
| 12/31/2025 | $4.29 | $4.55 | $4.27 | $4.45 | 51.84M |
| 12/30/2025 | $4.32 | $4.33 | $4.26 | $4.28 | 17.35M |
| 12/29/2025 | $4.34 | $4.43 | $4.33 | $4.34 | 28.21M |
| 12/26/2025 | $4.34 | $4.38 | $4.32 | $4.34 | 17.44M |
| 12/25/2025 | $4.32 | $4.34 | $4.30 | $4.34 | 12.91M |
| 12/24/2025 | $4.28 | $4.32 | $4.26 | $4.30 | 10.87M |
| 12/23/2025 | $4.35 | $4.37 | $4.27 | $4.29 | 21.17M |
| 12/22/2025 | $4.35 | $4.38 | $4.32 | $4.36 | 18.67M |
| 12/19/2025 | $4.31 | $4.40 | $4.29 | $4.35 | 26.49M |
| 12/18/2025 | $4.31 | $4.32 | $4.28 | $4.30 | 11.69M |
| 12/17/2025 | $4.27 | $4.34 | $4.25 | $4.31 | 16.14M |
| 12/16/2025 | $4.28 | $4.32 | $4.24 | $4.29 | 15.04M |
| 12/15/2025 | $4.26 | $4.31 | $4.24 | $4.27 | 11.51M |
| 12/12/2025 | $4.28 | $4.32 | $4.26 | $4.28 | 13.20M |
| 12/11/2025 | $4.38 | $4.38 | $4.27 | $4.27 | 17.84M |
| 12/10/2025 | $4.32 | $4.41 | $4.27 | $4.36 | 27.90M |
| 12/9/2025 | $4.38 | $4.38 | $4.31 | $4.31 | 15.28M |
| 12/8/2025 | $4.42 | $4.45 | $4.38 | $4.39 | 15.04M |
| 12/5/2025 | $4.37 | $4.41 | $4.31 | $4.40 | 19.70M |
| 12/4/2025 | $4.39 | $4.46 | $4.36 | $4.39 | 16.50M |
| 12/3/2025 | $4.44 | $4.44 | $4.36 | $4.39 | 15.05M |
| 12/2/2025 | $4.35 | $4.45 | $4.32 | $4.44 | 26.16M |
| 12/1/2025 | $4.32 | $4.38 | $4.30 | $4.36 | 25.29M |
| 11/28/2025 | $4.38 | $4.39 | $4.27 | $4.32 | 29.23M |
| 11/27/2025 | $4.38 | $4.40 | $4.30 | $4.36 | 16.73M |
| 11/26/2025 | $4.43 | $4.46 | $4.36 | $4.38 | 17.84M |
| 11/25/2025 | $4.43 | $4.46 | $4.38 | $4.42 | 15.97M |
| 11/24/2025 | $4.44 | $4.48 | $4.39 | $4.41 | 17.70M |
| 11/21/2025 | $4.57 | $4.61 | $4.42 | $4.43 | 33.73M |
| 11/20/2025 | $4.59 | $4.65 | $4.52 | $4.60 | 21.57M |
| 11/19/2025 | $4.67 | $4.70 | $4.57 | $4.58 | 23.47M |
| 11/18/2025 | $4.75 | $4.79 | $4.61 | $4.67 | 34.87M |
| 11/17/2025 | $4.74 | $4.80 | $4.72 | $4.77 | 19.15M |
| 11/14/2025 | $4.77 | $4.83 | $4.75 | $4.76 | 26.95M |
| 11/13/2025 | $4.79 | $4.79 | $4.73 | $4.77 | 20.40M |
| 11/12/2025 | $4.79 | $4.81 | $4.75 | $4.78 | 17.39M |
| 11/11/2025 | $4.69 | $4.82 | $4.69 | $4.79 | 38.13M |
| 11/10/2025 | $4.63 | $4.70 | $4.61 | $4.70 | 25.20M |
| 11/7/2025 | $4.65 | $4.67 | $4.61 | $4.62 | 18.02M |
| 11/6/2025 | $4.64 | $4.65 | $4.61 | $4.64 | 15.65M |
| 11/5/2025 | $4.60 | $4.66 | $4.60 | $4.64 | 18.86M |
| 11/4/2025 | $4.70 | $4.71 | $4.62 | $4.64 | 24.85M |
| 11/3/2025 | $4.70 | $4.71 | $4.65 | $4.70 | 23.51M |
| 10/31/2025 | $4.72 | $4.78 | $4.66 | $4.68 | 29.85M |
| 10/30/2025 | $4.75 | $4.79 | $4.68 | $4.68 | 26.65M |
| 10/29/2025 | $4.73 | $4.76 | $4.69 | $4.73 | 25.27M |
| 10/28/2025 | $4.80 | $4.80 | $4.74 | $4.76 | 20.76M |
| 10/27/2025 | $4.78 | $4.81 | $4.74 | $4.77 | 23.91M |
| 10/24/2025 | $4.87 | $4.87 | $4.75 | $4.78 | 32.20M |
| 10/23/2025 | $4.92 | $4.93 | $4.77 | $4.85 | 32.41M |
| 10/22/2025 | $4.74 | $4.93 | $4.72 | $4.86 | 43.83M |
| 10/21/2025 | $4.62 | $4.77 | $4.61 | $4.75 | 28.88M |
| 10/20/2025 | $4.65 | $4.67 | $4.60 | $4.62 | 19.80M |
| 10/17/2025 | $4.70 | $4.75 | $4.62 | $4.64 | 23.42M |