600658.SS600658.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.99 | $6.01 | $5.81 | $5.87 | 25.25M |
| 1/14/2026 | $5.95 | $6.17 | $5.90 | $6.03 | 43.00M |
| 1/13/2026 | $6.20 | $6.25 | $5.89 | $5.90 | 37.38M |
| 1/12/2026 | $6.03 | $6.25 | $5.98 | $6.20 | 42.84M |
| 1/9/2026 | $6.00 | $6.09 | $5.91 | $6.03 | 36.47M |
| 1/8/2026 | $5.77 | $6.12 | $5.76 | $6.00 | 49.93M |
| 1/7/2026 | $5.63 | $6.06 | $5.60 | $5.80 | 45.08M |
| 1/6/2026 | $5.56 | $5.66 | $5.54 | $5.62 | 21.37M |
| 1/5/2026 | $5.48 | $5.62 | $5.44 | $5.55 | 24.44M |
| 12/31/2025 | $5.48 | $5.54 | $5.37 | $5.49 | 17.92M |
| 12/30/2025 | $5.53 | $5.55 | $5.45 | $5.46 | 17.78M |
| 12/29/2025 | $5.45 | $5.68 | $5.43 | $5.54 | 28.29M |
| 12/26/2025 | $5.54 | $5.61 | $5.45 | $5.46 | 16.52M |
| 12/25/2025 | $5.59 | $5.62 | $5.50 | $5.54 | 13.91M |
| 12/24/2025 | $5.39 | $5.53 | $5.39 | $5.53 | 13.54M |
| 12/23/2025 | $5.64 | $5.64 | $5.39 | $5.42 | 24.58M |
| 12/22/2025 | $5.60 | $5.66 | $5.52 | $5.64 | 20.56M |
| 12/19/2025 | $5.55 | $5.66 | $5.52 | $5.62 | 16.10M |
| 12/18/2025 | $5.38 | $5.68 | $5.36 | $5.58 | 28.16M |
| 12/17/2025 | $5.41 | $5.45 | $5.29 | $5.42 | 18.57M |
| 12/16/2025 | $5.42 | $5.62 | $5.29 | $5.48 | 24.37M |
| 12/15/2025 | $5.36 | $5.45 | $5.28 | $5.42 | 12.27M |
| 12/12/2025 | $5.55 | $5.57 | $5.40 | $5.42 | 17.50M |
| 12/11/2025 | $5.76 | $5.77 | $5.45 | $5.50 | 35.85M |
| 12/10/2025 | $5.51 | $5.88 | $5.50 | $5.81 | 55.80M |
| 12/9/2025 | $5.46 | $5.72 | $5.41 | $5.57 | 45.98M |
| 12/8/2025 | $5.40 | $5.55 | $5.37 | $5.48 | 17.37M |
| 12/5/2025 | $5.23 | $5.44 | $5.23 | $5.41 | 16.98M |
| 12/4/2025 | $5.33 | $5.36 | $5.20 | $5.27 | 12.49M |
| 12/3/2025 | $5.43 | $5.44 | $5.31 | $5.35 | 14.16M |
| 12/2/2025 | $5.49 | $5.50 | $5.40 | $5.44 | 12.41M |
| 12/1/2025 | $5.51 | $5.58 | $5.47 | $5.49 | 20.20M |
| 11/28/2025 | $5.45 | $5.53 | $5.41 | $5.53 | 13.49M |
| 11/27/2025 | $5.44 | $5.58 | $5.38 | $5.49 | 16.34M |
| 11/26/2025 | $5.48 | $5.58 | $5.43 | $5.46 | 14.21M |
| 11/25/2025 | $5.43 | $5.56 | $5.39 | $5.48 | 17.58M |
| 11/24/2025 | $5.25 | $5.43 | $5.25 | $5.41 | 21.27M |
| 11/21/2025 | $5.51 | $5.55 | $5.24 | $5.26 | 31.82M |
| 11/20/2025 | $5.59 | $5.63 | $5.45 | $5.54 | 20.73M |
| 11/19/2025 | $5.74 | $5.82 | $5.58 | $5.60 | 17.71M |
| 11/18/2025 | $5.83 | $5.86 | $5.65 | $5.73 | 22.17M |
| 11/17/2025 | $5.77 | $5.87 | $5.75 | $5.87 | 16.36M |
| 11/14/2025 | $5.83 | $5.90 | $5.77 | $5.77 | 21.26M |
| 11/13/2025 | $5.84 | $5.87 | $5.75 | $5.86 | 21.44M |
| 11/12/2025 | $5.94 | $6.01 | $5.82 | $5.86 | 27.35M |
| 11/11/2025 | $5.95 | $5.99 | $5.89 | $5.90 | 19.90M |
| 11/10/2025 | $5.93 | $5.99 | $5.85 | $5.95 | 28.57M |
| 11/7/2025 | $6.08 | $6.13 | $5.95 | $5.97 | 30.21M |
| 11/6/2025 | $6.26 | $6.26 | $6.03 | $6.05 | 45.25M |
| 11/5/2025 | $6.27 | $6.54 | $6.23 | $6.26 | 40.10M |
| 11/4/2025 | $6.32 | $6.41 | $6.22 | $6.34 | 34.28M |
| 11/3/2025 | $6.29 | $6.40 | $6.13 | $6.38 | 43.05M |
| 10/31/2025 | $6.25 | $6.45 | $6.18 | $6.36 | 65.39M |
| 10/30/2025 | $6.27 | $6.49 | $6.13 | $6.29 | 76.98M |
| 10/29/2025 | $6.51 | $6.74 | $6.25 | $6.45 | 125.06M |
| 10/28/2025 | $5.80 | $6.31 | $5.69 | $6.31 | 66.73M |
| 10/27/2025 | $5.77 | $5.82 | $5.68 | $5.74 | 29.53M |
| 10/24/2025 | $6.17 | $6.18 | $5.74 | $5.76 | 53.24M |
| 10/23/2025 | $5.89 | $6.00 | $5.80 | $6.00 | 45.60M |
| 10/22/2025 | $5.76 | $5.96 | $5.72 | $5.86 | 43.98M |
| 10/21/2025 | $5.50 | $5.81 | $5.45 | $5.78 | 46.89M |
| 10/20/2025 | $5.44 | $5.54 | $5.41 | $5.50 | 19.79M |
| 10/17/2025 | $5.51 | $5.60 | $5.37 | $5.40 | 21.65M |