600704.SS600704.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.81 | $5.86 | $5.73 | $5.75 | 70.51M |
| 1/15/2026 | $5.78 | $5.83 | $5.76 | $5.79 | 57.93M |
| 1/14/2026 | $5.79 | $5.91 | $5.75 | $5.78 | 102.93M |
| 1/13/2026 | $5.83 | $5.86 | $5.77 | $5.79 | 86.70M |
| 1/12/2026 | $5.76 | $5.93 | $5.75 | $5.86 | 106.60M |
| 1/9/2026 | $5.73 | $5.77 | $5.71 | $5.74 | 65.43M |
| 1/8/2026 | $5.74 | $5.74 | $5.68 | $5.70 | 55.24M |
| 1/7/2026 | $5.81 | $5.85 | $5.73 | $5.75 | 73.56M |
| 1/6/2026 | $5.72 | $5.82 | $5.69 | $5.81 | 116.54M |
| 1/5/2026 | $5.58 | $5.76 | $5.58 | $5.74 | 112.82M |
| 12/31/2025 | $5.55 | $5.60 | $5.55 | $5.57 | 39.98M |
| 12/30/2025 | $5.56 | $5.58 | $5.51 | $5.55 | 36.81M |
| 12/29/2025 | $5.59 | $5.62 | $5.57 | $5.57 | 39.73M |
| 12/26/2025 | $5.58 | $5.61 | $5.55 | $5.58 | 41.35M |
| 12/25/2025 | $5.61 | $5.63 | $5.57 | $5.59 | 43.29M |
| 12/24/2025 | $5.52 | $5.61 | $5.51 | $5.60 | 53.47M |
| 12/23/2025 | $5.51 | $5.55 | $5.49 | $5.52 | 43.55M |
| 12/22/2025 | $5.50 | $5.54 | $5.49 | $5.51 | 44.21M |
| 12/19/2025 | $5.45 | $5.51 | $5.43 | $5.50 | 51.26M |
| 12/18/2025 | $5.44 | $5.47 | $5.42 | $5.46 | 40.39M |
| 12/17/2025 | $5.39 | $5.47 | $5.36 | $5.45 | 45.20M |
| 12/16/2025 | $5.43 | $5.44 | $5.36 | $5.40 | 40.66M |
| 12/15/2025 | $5.40 | $5.48 | $5.39 | $5.43 | 32.48M |
| 12/12/2025 | $5.40 | $5.44 | $5.39 | $5.41 | 36.58M |
| 12/11/2025 | $5.47 | $5.49 | $5.41 | $5.41 | 40.29M |
| 12/10/2025 | $5.42 | $5.44 | $5.38 | $5.43 | 39.48M |
| 12/9/2025 | $5.48 | $5.50 | $5.42 | $5.42 | 31.04M |
| 12/8/2025 | $5.50 | $5.52 | $5.46 | $5.48 | 38.73M |
| 12/5/2025 | $5.46 | $5.51 | $5.43 | $5.51 | 38.01M |
| 12/4/2025 | $5.46 | $5.48 | $5.43 | $5.46 | 30.52M |
| 12/3/2025 | $5.49 | $5.51 | $5.45 | $5.47 | 39.33M |
| 12/2/2025 | $5.45 | $5.50 | $5.42 | $5.48 | 37.36M |
| 12/1/2025 | $5.40 | $5.46 | $5.39 | $5.45 | 47.49M |
| 11/28/2025 | $5.38 | $5.40 | $5.36 | $5.39 | 34.76M |
| 11/27/2025 | $5.37 | $5.42 | $5.35 | $5.38 | 34.89M |
| 11/26/2025 | $5.40 | $5.42 | $5.36 | $5.36 | 27.79M |
| 11/25/2025 | $5.36 | $5.41 | $5.35 | $5.39 | 45.48M |
| 11/24/2025 | $5.38 | $5.39 | $5.33 | $5.35 | 39.58M |
| 11/21/2025 | $5.49 | $5.51 | $5.34 | $5.35 | 92.68M |
| 11/20/2025 | $5.56 | $5.58 | $5.52 | $5.53 | 42.54M |
| 11/19/2025 | $5.55 | $5.59 | $5.52 | $5.55 | 40.71M |
| 11/18/2025 | $5.63 | $5.64 | $5.53 | $5.56 | 68.94M |
| 11/17/2025 | $5.76 | $5.77 | $5.63 | $5.64 | 90.73M |
| 11/14/2025 | $5.80 | $5.83 | $5.76 | $5.76 | 56.23M |
| 11/13/2025 | $5.78 | $5.85 | $5.76 | $5.83 | 58.73M |
| 11/12/2025 | $5.82 | $5.83 | $5.75 | $5.78 | 62.06M |
| 11/11/2025 | $5.86 | $5.87 | $5.80 | $5.82 | 49.14M |
| 11/10/2025 | $5.84 | $5.87 | $5.82 | $5.85 | 57.78M |
| 11/7/2025 | $5.82 | $5.86 | $5.80 | $5.83 | 52.48M |
| 11/6/2025 | $5.79 | $5.84 | $5.78 | $5.82 | 49.94M |
| 11/5/2025 | $5.77 | $5.80 | $5.74 | $5.78 | 54.30M |
| 11/4/2025 | $5.80 | $5.83 | $5.76 | $5.80 | 65.06M |
| 11/3/2025 | $5.87 | $5.87 | $5.77 | $5.82 | 83.23M |
| 10/31/2025 | $5.83 | $5.90 | $5.82 | $5.85 | 65.59M |
| 10/30/2025 | $5.89 | $5.90 | $5.82 | $5.83 | 82.72M |
| 10/29/2025 | $5.88 | $5.91 | $5.80 | $5.90 | 96.08M |
| 10/28/2025 | $6.00 | $6.01 | $5.87 | $5.88 | 225.77M |
| 10/27/2025 | $6.12 | $6.19 | $6.10 | $6.17 | 111.30M |
| 10/24/2025 | $6.10 | $6.19 | $6.05 | $6.09 | 87.36M |
| 10/23/2025 | $5.96 | $6.15 | $5.90 | $6.09 | 113.72M |
| 10/22/2025 | $5.99 | $6.00 | $5.91 | $5.95 | 70.44M |
| 10/21/2025 | $5.99 | $6.04 | $5.96 | $6.00 | 69.33M |
| 10/20/2025 | $5.95 | $6.02 | $5.90 | $6.00 | 107.76M |