600662.SS600662.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.82 | $6.88 | $6.50 | $6.88 | 145.25M |
| 1/14/2026 | $5.77 | $6.25 | $5.72 | $6.25 | 75.90M |
| 1/13/2026 | $5.25 | $5.68 | $5.25 | $5.68 | 43.83M |
| 1/12/2026 | $5.09 | $5.17 | $5.08 | $5.16 | 15.44M |
| 1/9/2026 | $5.02 | $5.09 | $5.01 | $5.09 | 11.08M |
| 1/8/2026 | $5.03 | $5.06 | $5.01 | $5.04 | 11.75M |
| 1/7/2026 | $5.07 | $5.10 | $5.04 | $5.04 | 9.65M |
| 1/6/2026 | $5.04 | $5.11 | $5.04 | $5.09 | 11.25M |
| 1/5/2026 | $5.01 | $5.07 | $5.01 | $5.04 | 10.15M |
| 12/31/2025 | $5.00 | $5.08 | $5.00 | $5.02 | 11.31M |
| 12/30/2025 | $5.05 | $5.18 | $4.99 | $5.02 | 16.24M |
| 12/29/2025 | $5.09 | $5.11 | $5.04 | $5.04 | 10.24M |
| 12/26/2025 | $5.12 | $5.13 | $5.08 | $5.09 | 6.04M |
| 12/25/2025 | $5.08 | $5.13 | $5.08 | $5.09 | 6.65M |
| 12/24/2025 | $5.09 | $5.13 | $5.03 | $5.08 | 6.63M |
| 12/23/2025 | $5.14 | $5.16 | $5.06 | $5.07 | 7.32M |
| 12/22/2025 | $5.15 | $5.18 | $5.11 | $5.13 | 9.61M |
| 12/19/2025 | $5.11 | $5.19 | $5.10 | $5.15 | 8.62M |
| 12/18/2025 | $5.08 | $5.16 | $5.05 | $5.13 | 7.06M |
| 12/17/2025 | $5.05 | $5.11 | $5.01 | $5.08 | 9.59M |
| 12/16/2025 | $5.08 | $5.10 | $5.00 | $5.05 | 9.29M |
| 12/15/2025 | $5.01 | $5.08 | $5.00 | $5.05 | 7.41M |
| 12/12/2025 | $5.16 | $5.16 | $5.03 | $5.03 | 15.89M |
| 12/11/2025 | $5.28 | $5.29 | $5.15 | $5.15 | 10.60M |
| 12/10/2025 | $5.27 | $5.31 | $5.26 | $5.28 | 6.22M |
| 12/9/2025 | $5.25 | $5.31 | $5.25 | $5.29 | 6.17M |
| 12/8/2025 | $5.33 | $5.34 | $5.26 | $5.27 | 7.69M |
| 12/5/2025 | $5.30 | $5.32 | $5.25 | $5.30 | 6.05M |
| 12/4/2025 | $5.30 | $5.31 | $5.25 | $5.28 | 5.63M |
| 12/3/2025 | $5.28 | $5.33 | $5.26 | $5.31 | 7.50M |
| 12/2/2025 | $5.25 | $5.32 | $5.23 | $5.28 | 7.36M |
| 12/1/2025 | $5.22 | $5.28 | $5.21 | $5.26 | 10.87M |
| 11/28/2025 | $5.16 | $5.23 | $5.15 | $5.21 | 6.61M |
| 11/27/2025 | $5.23 | $5.24 | $5.17 | $5.18 | 7.10M |
| 11/26/2025 | $5.22 | $5.29 | $5.21 | $5.23 | 7.10M |
| 11/25/2025 | $5.28 | $5.29 | $5.22 | $5.22 | 9.31M |
| 11/24/2025 | $5.20 | $5.27 | $5.20 | $5.26 | 7.63M |
| 11/21/2025 | $5.38 | $5.38 | $5.19 | $5.19 | 14.14M |
| 11/20/2025 | $5.38 | $5.39 | $5.34 | $5.35 | 6.39M |
| 11/19/2025 | $5.42 | $5.44 | $5.35 | $5.37 | 6.66M |
| 11/18/2025 | $5.44 | $5.48 | $5.36 | $5.42 | 7.93M |
| 11/17/2025 | $5.53 | $5.53 | $5.41 | $5.45 | 8.30M |
| 11/14/2025 | $5.46 | $5.54 | $5.46 | $5.48 | 10.34M |
| 11/13/2025 | $5.44 | $5.50 | $5.41 | $5.49 | 11.85M |
| 11/12/2025 | $5.44 | $5.46 | $5.41 | $5.45 | 7.53M |
| 11/11/2025 | $5.40 | $5.45 | $5.38 | $5.44 | 11.32M |
| 11/10/2025 | $5.36 | $5.40 | $5.32 | $5.40 | 7.84M |
| 11/7/2025 | $5.35 | $5.37 | $5.32 | $5.36 | 7.21M |
| 11/6/2025 | $5.33 | $5.38 | $5.33 | $5.37 | 5.63M |
| 11/5/2025 | $5.32 | $5.39 | $5.30 | $5.36 | 8.80M |
| 11/4/2025 | $5.36 | $5.38 | $5.30 | $5.34 | 8.93M |
| 11/3/2025 | $5.33 | $5.37 | $5.31 | $5.34 | 11.23M |
| 10/31/2025 | $5.36 | $5.42 | $5.34 | $5.35 | 11.48M |
| 10/30/2025 | $5.44 | $5.47 | $5.36 | $5.39 | 11.71M |
| 10/29/2025 | $5.43 | $5.44 | $5.36 | $5.42 | 9.51M |
| 10/28/2025 | $5.45 | $5.46 | $5.38 | $5.41 | 13.21M |
| 10/27/2025 | $5.45 | $5.49 | $5.39 | $5.46 | 14.47M |
| 10/24/2025 | $5.57 | $5.57 | $5.44 | $5.45 | 10.91M |
| 10/23/2025 | $5.43 | $5.55 | $5.40 | $5.54 | 13.74M |
| 10/22/2025 | $5.42 | $5.50 | $5.38 | $5.44 | 13.95M |
| 10/21/2025 | $5.31 | $5.45 | $5.31 | $5.43 | 15.06M |
| 10/20/2025 | $5.38 | $5.41 | $5.28 | $5.31 | 9.41M |
| 10/17/2025 | $5.39 | $5.41 | $5.33 | $5.36 | 9.36M |