600653.SS600653.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1.95 | $1.96 | $1.93 | $1.93 | 17.15M |
| 1/14/2026 | $1.97 | $1.99 | $1.94 | $1.96 | 30.05M |
| 1/13/2026 | $1.99 | $1.99 | $1.96 | $1.96 | 23.94M |
| 1/12/2026 | $1.95 | $1.98 | $1.94 | $1.98 | 34.62M |
| 1/9/2026 | $1.93 | $1.95 | $1.93 | $1.95 | 20.75M |
| 1/8/2026 | $1.92 | $1.95 | $1.92 | $1.94 | 20.06M |
| 1/7/2026 | $1.94 | $1.95 | $1.92 | $1.92 | 19.01M |
| 1/6/2026 | $1.92 | $1.95 | $1.91 | $1.94 | 23.26M |
| 1/5/2026 | $1.90 | $1.92 | $1.90 | $1.91 | 12.98M |
| 12/31/2025 | $1.91 | $1.93 | $1.89 | $1.90 | 15.85M |
| 12/30/2025 | $1.93 | $1.94 | $1.91 | $1.91 | 17.92M |
| 12/29/2025 | $1.93 | $1.95 | $1.92 | $1.94 | 15.55M |
| 12/26/2025 | $1.95 | $1.95 | $1.93 | $1.93 | 17.16M |
| 12/25/2025 | $1.94 | $1.95 | $1.93 | $1.94 | 16.13M |
| 12/24/2025 | $1.93 | $1.95 | $1.92 | $1.93 | 15.45M |
| 12/23/2025 | $1.98 | $1.98 | $1.93 | $1.94 | 24.39M |
| 12/22/2025 | $1.97 | $1.99 | $1.96 | $1.98 | 27.07M |
| 12/19/2025 | $1.90 | $1.98 | $1.90 | $1.97 | 36.37M |
| 12/18/2025 | $1.89 | $1.93 | $1.88 | $1.90 | 22.53M |
| 12/17/2025 | $1.90 | $1.91 | $1.87 | $1.89 | 21.48M |
| 12/16/2025 | $1.93 | $1.95 | $1.89 | $1.90 | 26.30M |
| 12/15/2025 | $1.93 | $1.95 | $1.92 | $1.94 | 11.59M |
| 12/12/2025 | $1.94 | $1.95 | $1.92 | $1.93 | 15.36M |
| 12/11/2025 | $1.98 | $1.99 | $1.93 | $1.93 | 31.62M |
| 12/10/2025 | $1.98 | $2.00 | $1.97 | $1.98 | 15.18M |
| 12/9/2025 | $2.00 | $2.01 | $1.97 | $1.99 | 24.46M |
| 12/8/2025 | $2.01 | $2.03 | $2.00 | $2.01 | 22.24M |
| 12/5/2025 | $1.98 | $2.02 | $1.96 | $2.02 | 22.39M |
| 12/4/2025 | $2.01 | $2.03 | $1.97 | $1.98 | 26.46M |
| 12/3/2025 | $2.04 | $2.04 | $1.99 | $2.01 | 27.74M |
| 12/2/2025 | $2.03 | $2.05 | $2.01 | $2.04 | 28.52M |
| 12/1/2025 | $2.01 | $2.04 | $2.01 | $2.03 | 26.24M |
| 11/28/2025 | $1.99 | $2.02 | $1.96 | $2.02 | 31.01M |
| 11/27/2025 | $2.00 | $2.01 | $1.97 | $1.99 | 24.07M |
| 11/26/2025 | $1.98 | $2.03 | $1.97 | $2.00 | 25.24M |
| 11/25/2025 | $1.98 | $2.00 | $1.97 | $1.98 | 21.50M |
| 11/24/2025 | $1.96 | $1.98 | $1.95 | $1.97 | 25.66M |
| 11/21/2025 | $2.03 | $2.05 | $1.95 | $1.95 | 51.65M |
| 11/20/2025 | $2.06 | $2.08 | $2.02 | $2.04 | 40.21M |
| 11/19/2025 | $2.11 | $2.12 | $2.04 | $2.06 | 53.54M |
| 11/18/2025 | $2.20 | $2.21 | $2.08 | $2.12 | 73.51M |
| 11/17/2025 | $2.19 | $2.22 | $2.18 | $2.21 | 36.89M |
| 11/14/2025 | $2.16 | $2.21 | $2.15 | $2.20 | 52.64M |
| 11/13/2025 | $2.13 | $2.17 | $2.11 | $2.16 | 49.28M |
| 11/12/2025 | $2.15 | $2.17 | $2.11 | $2.13 | 33.39M |
| 11/11/2025 | $2.13 | $2.15 | $2.12 | $2.15 | 34.25M |
| 11/10/2025 | $2.10 | $2.14 | $2.08 | $2.13 | 37.61M |
| 11/7/2025 | $2.12 | $2.14 | $2.09 | $2.10 | 36.71M |
| 11/6/2025 | $2.15 | $2.16 | $2.10 | $2.12 | 38.95M |
| 11/5/2025 | $2.08 | $2.16 | $2.07 | $2.14 | 66.94M |
| 11/4/2025 | $2.10 | $2.10 | $2.07 | $2.09 | 28.17M |
| 11/3/2025 | $2.05 | $2.10 | $2.05 | $2.10 | 43.41M |
| 10/31/2025 | $2.04 | $2.07 | $2.03 | $2.05 | 31.17M |
| 10/30/2025 | $2.07 | $2.08 | $2.03 | $2.04 | 31.11M |
| 10/29/2025 | $2.08 | $2.08 | $2.04 | $2.08 | 28.92M |
| 10/28/2025 | $2.09 | $2.11 | $2.07 | $2.08 | 24.66M |
| 10/27/2025 | $2.11 | $2.11 | $2.07 | $2.09 | 38.22M |
| 10/24/2025 | $2.15 | $2.18 | $2.09 | $2.10 | 46.38M |
| 10/23/2025 | $2.13 | $2.16 | $2.10 | $2.15 | 42.50M |
| 10/22/2025 | $2.12 | $2.15 | $2.10 | $2.13 | 42.37M |
| 10/21/2025 | $2.04 | $2.12 | $2.03 | $2.12 | 57.20M |
| 10/20/2025 | $2.04 | $2.06 | $2.02 | $2.04 | 22.42M |
| 10/17/2025 | $2.05 | $2.07 | $2.01 | $2.02 | 30.42M |