600655.SS600655.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.29 | $5.31 | $5.22 | $5.25 | 14.07M |
| 1/14/2026 | $5.31 | $5.40 | $5.24 | $5.30 | 21.98M |
| 1/13/2026 | $5.30 | $5.36 | $5.26 | $5.30 | 16.81M |
| 1/12/2026 | $5.28 | $5.32 | $5.24 | $5.31 | 14.80M |
| 1/9/2026 | $5.21 | $5.27 | $5.19 | $5.24 | 14.24M |
| 1/8/2026 | $5.20 | $5.22 | $5.16 | $5.20 | 14.30M |
| 1/7/2026 | $5.25 | $5.26 | $5.20 | $5.20 | 8.93M |
| 1/6/2026 | $5.18 | $5.26 | $5.17 | $5.25 | 11.36M |
| 1/5/2026 | $5.14 | $5.19 | $5.11 | $5.18 | 8.88M |
| 12/31/2025 | $5.15 | $5.17 | $5.12 | $5.13 | 8.27M |
| 12/30/2025 | $5.20 | $5.20 | $5.10 | $5.14 | 11.76M |
| 12/29/2025 | $5.30 | $5.33 | $5.19 | $5.20 | 13.39M |
| 12/26/2025 | $5.26 | $5.34 | $5.26 | $5.30 | 9.45M |
| 12/25/2025 | $5.25 | $5.29 | $5.22 | $5.28 | 7.57M |
| 12/24/2025 | $5.27 | $5.29 | $5.24 | $5.25 | 10.13M |
| 12/23/2025 | $5.31 | $5.32 | $5.23 | $5.30 | 12.04M |
| 12/22/2025 | $5.34 | $5.35 | $5.28 | $5.32 | 13.15M |
| 12/19/2025 | $5.25 | $5.37 | $5.20 | $5.36 | 17.97M |
| 12/18/2025 | $5.24 | $5.32 | $5.21 | $5.26 | 13.47M |
| 12/17/2025 | $5.15 | $5.28 | $5.10 | $5.26 | 22.67M |
| 12/16/2025 | $5.05 | $5.15 | $5.05 | $5.14 | 14.55M |
| 12/15/2025 | $5.09 | $5.11 | $5.01 | $5.07 | 17.48M |
| 12/12/2025 | $5.13 | $5.15 | $5.05 | $5.10 | 23.68M |
| 12/11/2025 | $5.30 | $5.30 | $5.11 | $5.13 | 20.93M |
| 12/10/2025 | $5.27 | $5.34 | $5.22 | $5.30 | 14.44M |
| 12/9/2025 | $5.30 | $5.31 | $5.25 | $5.25 | 6.32M |
| 12/8/2025 | $5.33 | $5.34 | $5.30 | $5.30 | 7.35M |
| 12/5/2025 | $5.26 | $5.32 | $5.22 | $5.32 | 9.70M |
| 12/4/2025 | $5.33 | $5.34 | $5.26 | $5.27 | 7.83M |
| 12/3/2025 | $5.34 | $5.37 | $5.31 | $5.34 | 7.26M |
| 12/2/2025 | $5.36 | $5.38 | $5.32 | $5.36 | 7.55M |
| 12/1/2025 | $5.37 | $5.42 | $5.33 | $5.36 | 10.50M |
| 11/28/2025 | $5.27 | $5.42 | $5.22 | $5.36 | 14.66M |
| 11/27/2025 | $5.31 | $5.32 | $5.26 | $5.27 | 8.07M |
| 11/26/2025 | $5.30 | $5.33 | $5.28 | $5.30 | 11.68M |
| 11/25/2025 | $5.31 | $5.33 | $5.27 | $5.29 | 14.49M |
| 11/24/2025 | $5.38 | $5.41 | $5.28 | $5.31 | 18.79M |
| 11/21/2025 | $5.47 | $5.49 | $5.36 | $5.38 | 15.70M |
| 11/20/2025 | $5.56 | $5.57 | $5.43 | $5.45 | 16.80M |
| 11/19/2025 | $5.56 | $5.60 | $5.52 | $5.55 | 8.74M |
| 11/18/2025 | $5.61 | $5.62 | $5.52 | $5.56 | 10.77M |
| 11/17/2025 | $5.66 | $5.66 | $5.58 | $5.61 | 11.10M |
| 11/14/2025 | $5.64 | $5.71 | $5.62 | $5.64 | 14.25M |
| 11/13/2025 | $5.65 | $5.66 | $5.59 | $5.63 | 13.61M |
| 11/12/2025 | $5.65 | $5.74 | $5.63 | $5.66 | 24.66M |
| 11/11/2025 | $5.53 | $5.59 | $5.51 | $5.58 | 17.77M |
| 11/10/2025 | $5.45 | $5.54 | $5.44 | $5.53 | 13.27M |
| 11/7/2025 | $5.44 | $5.46 | $5.42 | $5.46 | 7.21M |
| 11/6/2025 | $5.45 | $5.46 | $5.42 | $5.45 | 8.17M |
| 11/5/2025 | $5.41 | $5.46 | $5.38 | $5.45 | 10.41M |
| 11/4/2025 | $5.46 | $5.48 | $5.41 | $5.43 | 12.52M |
| 11/3/2025 | $5.53 | $5.56 | $5.44 | $5.47 | 22.73M |
| 10/31/2025 | $5.71 | $5.72 | $5.51 | $5.56 | 31.92M |
| 10/30/2025 | $5.77 | $5.81 | $5.74 | $5.76 | 8.02M |
| 10/29/2025 | $5.78 | $5.79 | $5.72 | $5.77 | 7.18M |
| 10/28/2025 | $5.81 | $5.81 | $5.77 | $5.78 | 7.80M |
| 10/27/2025 | $5.82 | $5.85 | $5.80 | $5.81 | 9.24M |
| 10/24/2025 | $5.86 | $5.88 | $5.81 | $5.82 | 9.88M |
| 10/23/2025 | $5.81 | $5.89 | $5.77 | $5.87 | 11.66M |
| 10/22/2025 | $5.90 | $5.91 | $5.81 | $5.83 | 16.85M |
| 10/21/2025 | $5.79 | $6.05 | $5.78 | $5.95 | 24.64M |
| 10/20/2025 | $5.82 | $5.85 | $5.72 | $5.78 | 16.05M |