600664.SS600664.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $3.52 | $3.53 | $3.49 | $3.50 | 22.59M |
| 1/15/2026 | $3.54 | $3.54 | $3.50 | $3.52 | 21.16M |
| 1/14/2026 | $3.57 | $3.60 | $3.52 | $3.54 | 41.81M |
| 1/13/2026 | $3.57 | $3.62 | $3.56 | $3.57 | 46.29M |
| 1/12/2026 | $3.54 | $3.57 | $3.52 | $3.56 | 30.72M |
| 1/9/2026 | $3.52 | $3.54 | $3.51 | $3.54 | 26.50M |
| 1/8/2026 | $3.50 | $3.52 | $3.49 | $3.51 | 19.03M |
| 1/7/2026 | $3.53 | $3.54 | $3.49 | $3.50 | 20.32M |
| 1/6/2026 | $3.51 | $3.53 | $3.50 | $3.53 | 23.62M |
| 1/5/2026 | $3.45 | $3.51 | $3.45 | $3.51 | 20.62M |
| 12/31/2025 | $3.48 | $3.49 | $3.45 | $3.45 | 17.12M |
| 12/30/2025 | $3.49 | $3.50 | $3.47 | $3.49 | 19.54M |
| 12/29/2025 | $3.53 | $3.54 | $3.49 | $3.49 | 20.88M |
| 12/26/2025 | $3.56 | $3.57 | $3.53 | $3.54 | 19.32M |
| 12/25/2025 | $3.54 | $3.56 | $3.53 | $3.56 | 12.43M |
| 12/24/2025 | $3.55 | $3.56 | $3.52 | $3.54 | 14.25M |
| 12/23/2025 | $3.57 | $3.59 | $3.53 | $3.54 | 17.79M |
| 12/22/2025 | $3.59 | $3.60 | $3.57 | $3.58 | 17.50M |
| 12/19/2025 | $3.56 | $3.61 | $3.54 | $3.59 | 23.99M |
| 12/18/2025 | $3.54 | $3.58 | $3.53 | $3.55 | 15.82M |
| 12/17/2025 | $3.51 | $3.55 | $3.48 | $3.55 | 20.53M |
| 12/16/2025 | $3.55 | $3.56 | $3.50 | $3.52 | 24.11M |
| 12/15/2025 | $3.55 | $3.58 | $3.54 | $3.55 | 18.04M |
| 12/12/2025 | $3.58 | $3.59 | $3.55 | $3.57 | 20.60M |
| 12/11/2025 | $3.65 | $3.66 | $3.57 | $3.58 | 25.96M |
| 12/10/2025 | $3.63 | $3.67 | $3.61 | $3.66 | 23.33M |
| 12/9/2025 | $3.70 | $3.70 | $3.64 | $3.64 | 28.08M |
| 12/8/2025 | $3.76 | $3.76 | $3.70 | $3.71 | 38.56M |
| 12/5/2025 | $3.70 | $3.75 | $3.68 | $3.75 | 45.57M |
| 12/4/2025 | $3.70 | $3.75 | $3.67 | $3.72 | 46.66M |
| 12/3/2025 | $3.65 | $3.78 | $3.62 | $3.72 | 71.80M |
| 12/2/2025 | $3.62 | $3.67 | $3.58 | $3.64 | 33.07M |
| 12/1/2025 | $3.61 | $3.63 | $3.60 | $3.62 | 23.99M |
| 11/28/2025 | $3.63 | $3.64 | $3.58 | $3.60 | 29.26M |
| 11/27/2025 | $3.68 | $3.69 | $3.61 | $3.64 | 36.85M |
| 11/26/2025 | $3.62 | $3.75 | $3.62 | $3.67 | 66.79M |
| 11/25/2025 | $3.55 | $3.64 | $3.55 | $3.61 | 37.27M |
| 11/24/2025 | $3.54 | $3.58 | $3.53 | $3.55 | 28.32M |
| 11/21/2025 | $3.65 | $3.67 | $3.53 | $3.53 | 52.61M |
| 11/20/2025 | $3.69 | $3.70 | $3.64 | $3.68 | 36.51M |
| 11/19/2025 | $3.75 | $3.77 | $3.66 | $3.67 | 46.20M |
| 11/18/2025 | $3.83 | $3.85 | $3.72 | $3.75 | 59.31M |
| 11/17/2025 | $3.89 | $3.90 | $3.80 | $3.83 | 69.88M |
| 11/14/2025 | $3.79 | $3.99 | $3.78 | $3.89 | 140.88M |
| 11/13/2025 | $3.77 | $3.80 | $3.73 | $3.80 | 49.40M |
| 11/12/2025 | $3.78 | $3.79 | $3.74 | $3.76 | 37.47M |
| 11/11/2025 | $3.74 | $3.78 | $3.72 | $3.77 | 59.16M |
| 11/10/2025 | $3.70 | $3.75 | $3.69 | $3.74 | 33.77M |
| 11/7/2025 | $3.69 | $3.72 | $3.68 | $3.70 | 29.69M |
| 11/6/2025 | $3.70 | $3.70 | $3.67 | $3.69 | 21.10M |
| 11/5/2025 | $3.66 | $3.71 | $3.64 | $3.70 | 28.58M |
| 11/4/2025 | $3.67 | $3.69 | $3.65 | $3.66 | 23.26M |
| 11/3/2025 | $3.67 | $3.68 | $3.64 | $3.68 | 22.68M |
| 10/31/2025 | $3.64 | $3.66 | $3.63 | $3.66 | 20.62M |
| 10/30/2025 | $3.65 | $3.67 | $3.63 | $3.64 | 33.52M |
| 10/29/2025 | $3.64 | $3.65 | $3.62 | $3.65 | 19.96M |
| 10/28/2025 | $3.67 | $3.68 | $3.62 | $3.64 | 32.36M |
| 10/27/2025 | $3.69 | $3.70 | $3.66 | $3.67 | 34.81M |
| 10/24/2025 | $3.73 | $3.75 | $3.68 | $3.71 | 34.67M |
| 10/23/2025 | $3.75 | $3.77 | $3.70 | $3.74 | 33.93M |
| 10/22/2025 | $3.72 | $3.77 | $3.71 | $3.76 | 46.43M |
| 10/21/2025 | $3.68 | $3.74 | $3.67 | $3.72 | 41.31M |
| 10/20/2025 | $3.64 | $3.68 | $3.64 | $3.68 | 27.88M |