600657.SS600657.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $3.45 | $3.49 | $3.34 | $3.34 | 22.60M |
| 1/15/2026 | $3.43 | $3.48 | $3.40 | $3.44 | 21.46M |
| 1/14/2026 | $3.50 | $3.54 | $3.41 | $3.44 | 29.97M |
| 1/13/2026 | $3.57 | $3.58 | $3.50 | $3.50 | 24.33M |
| 1/12/2026 | $3.57 | $3.59 | $3.53 | $3.57 | 22.85M |
| 1/9/2026 | $3.56 | $3.60 | $3.52 | $3.57 | 19.56M |
| 1/8/2026 | $3.50 | $3.60 | $3.49 | $3.57 | 22.56M |
| 1/7/2026 | $3.57 | $3.61 | $3.51 | $3.52 | 15.67M |
| 1/6/2026 | $3.50 | $3.60 | $3.49 | $3.57 | 22.24M |
| 1/5/2026 | $3.46 | $3.54 | $3.44 | $3.51 | 13.69M |
| 12/31/2025 | $3.48 | $3.50 | $3.41 | $3.45 | 11.56M |
| 12/30/2025 | $3.49 | $3.50 | $3.44 | $3.44 | 13.99M |
| 12/29/2025 | $3.54 | $3.56 | $3.50 | $3.50 | 10.86M |
| 12/26/2025 | $3.53 | $3.58 | $3.53 | $3.55 | 12.66M |
| 12/25/2025 | $3.57 | $3.59 | $3.52 | $3.54 | 13.23M |
| 12/24/2025 | $3.49 | $3.54 | $3.49 | $3.51 | 7.27M |
| 12/23/2025 | $3.55 | $3.58 | $3.51 | $3.51 | 11.91M |
| 12/22/2025 | $3.55 | $3.58 | $3.53 | $3.56 | 14.17M |
| 12/19/2025 | $3.49 | $3.58 | $3.48 | $3.56 | 19.97M |
| 12/18/2025 | $3.51 | $3.55 | $3.48 | $3.49 | 15.30M |
| 12/17/2025 | $3.49 | $3.54 | $3.44 | $3.51 | 14.45M |
| 12/16/2025 | $3.53 | $3.57 | $3.49 | $3.51 | 17.69M |
| 12/15/2025 | $3.54 | $3.59 | $3.53 | $3.54 | 14.05M |
| 12/12/2025 | $3.57 | $3.64 | $3.57 | $3.58 | 17.96M |
| 12/11/2025 | $3.66 | $3.67 | $3.56 | $3.56 | 24.49M |
| 12/10/2025 | $3.58 | $3.75 | $3.53 | $3.70 | 37.57M |
| 12/9/2025 | $3.67 | $3.69 | $3.59 | $3.60 | 28.32M |
| 12/8/2025 | $3.73 | $3.74 | $3.69 | $3.69 | 20.76M |
| 12/5/2025 | $3.68 | $3.76 | $3.62 | $3.74 | 29.14M |
| 12/4/2025 | $3.84 | $3.86 | $3.64 | $3.71 | 39.86M |
| 12/3/2025 | $3.85 | $3.95 | $3.80 | $3.83 | 42.34M |
| 12/2/2025 | $3.84 | $3.87 | $3.80 | $3.84 | 36.21M |
| 12/1/2025 | $3.95 | $3.96 | $3.82 | $3.85 | 56.93M |
| 11/28/2025 | $3.89 | $4.06 | $3.85 | $3.95 | 94.51M |
| 11/27/2025 | $3.64 | $4.00 | $3.58 | $4.00 | 121.74M |
| 11/26/2025 | $3.68 | $3.73 | $3.63 | $3.64 | 19.55M |
| 11/25/2025 | $3.67 | $3.72 | $3.63 | $3.68 | 16.06M |
| 11/24/2025 | $3.64 | $3.75 | $3.62 | $3.67 | 21.11M |
| 11/21/2025 | $3.64 | $3.76 | $3.63 | $3.64 | 24.43M |
| 11/20/2025 | $3.71 | $3.80 | $3.63 | $3.72 | 28.29M |
| 11/19/2025 | $3.76 | $3.76 | $3.62 | $3.65 | 23.49M |
| 11/18/2025 | $3.88 | $3.89 | $3.73 | $3.76 | 22.68M |
| 11/17/2025 | $3.82 | $3.89 | $3.82 | $3.87 | 17.17M |
| 11/14/2025 | $3.82 | $3.88 | $3.81 | $3.84 | 24.54M |
| 11/13/2025 | $3.79 | $3.83 | $3.75 | $3.83 | 14.56M |
| 11/12/2025 | $3.83 | $3.83 | $3.78 | $3.80 | 11.33M |
| 11/11/2025 | $3.79 | $3.84 | $3.79 | $3.83 | 20.10M |
| 11/10/2025 | $3.76 | $3.81 | $3.73 | $3.80 | 15.79M |
| 11/7/2025 | $3.77 | $3.79 | $3.75 | $3.76 | 10.31M |
| 11/6/2025 | $3.77 | $3.78 | $3.73 | $3.77 | 11.24M |
| 11/5/2025 | $3.70 | $3.78 | $3.68 | $3.77 | 16.04M |
| 11/4/2025 | $3.75 | $3.83 | $3.74 | $3.76 | 23.23M |
| 11/3/2025 | $3.73 | $3.74 | $3.68 | $3.72 | 15.36M |
| 10/31/2025 | $3.70 | $3.75 | $3.68 | $3.74 | 13.95M |
| 10/30/2025 | $3.80 | $3.80 | $3.73 | $3.73 | 17.56M |
| 10/29/2025 | $3.81 | $3.81 | $3.76 | $3.80 | 13.24M |
| 10/28/2025 | $3.81 | $3.82 | $3.79 | $3.80 | 11.06M |
| 10/27/2025 | $3.82 | $3.84 | $3.79 | $3.82 | 16.04M |
| 10/24/2025 | $3.88 | $3.90 | $3.80 | $3.81 | 32.69M |
| 10/23/2025 | $3.97 | $3.98 | $3.85 | $3.88 | 30.86M |
| 10/22/2025 | $3.95 | $4.02 | $3.93 | $3.98 | 34.31M |
| 10/21/2025 | $3.84 | $3.96 | $3.82 | $3.93 | 24.42M |
| 10/20/2025 | $3.85 | $3.87 | $3.82 | $3.85 | 12.98M |