600717.SS600717.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $4.62 | $4.63 | $4.58 | $4.59 | 8.08M |
| 1/15/2026 | $4.63 | $4.63 | $4.60 | $4.62 | 13.81M |
| 1/14/2026 | $4.64 | $4.70 | $4.59 | $4.62 | 32.19M |
| 1/13/2026 | $4.62 | $4.67 | $4.60 | $4.64 | 30.45M |
| 1/12/2026 | $4.57 | $4.63 | $4.57 | $4.62 | 22.82M |
| 1/9/2026 | $4.56 | $4.60 | $4.55 | $4.59 | 19.50M |
| 1/8/2026 | $4.53 | $4.55 | $4.51 | $4.55 | 14.30M |
| 1/7/2026 | $4.54 | $4.56 | $4.51 | $4.53 | 19.78M |
| 1/6/2026 | $4.50 | $4.55 | $4.49 | $4.54 | 23.84M |
| 1/5/2026 | $4.47 | $4.49 | $4.46 | $4.49 | 13.15M |
| 12/31/2025 | $4.46 | $4.49 | $4.46 | $4.47 | 9.96M |
| 12/30/2025 | $4.51 | $4.52 | $4.45 | $4.46 | 17.61M |
| 12/29/2025 | $4.53 | $4.55 | $4.51 | $4.51 | 12.80M |
| 12/26/2025 | $4.55 | $4.57 | $4.53 | $4.54 | 12.52M |
| 12/25/2025 | $4.54 | $4.58 | $4.54 | $4.56 | 12.44M |
| 12/24/2025 | $4.51 | $4.53 | $4.50 | $4.52 | 12.25M |
| 12/23/2025 | $4.55 | $4.56 | $4.50 | $4.51 | 11.64M |
| 12/22/2025 | $4.54 | $4.57 | $4.53 | $4.54 | 12.37M |
| 12/19/2025 | $4.49 | $4.55 | $4.48 | $4.54 | 15.74M |
| 12/18/2025 | $4.48 | $4.51 | $4.47 | $4.50 | 13.71M |
| 12/17/2025 | $4.45 | $4.50 | $4.43 | $4.49 | 14.97M |
| 12/16/2025 | $4.45 | $4.48 | $4.41 | $4.46 | 18.12M |
| 12/15/2025 | $4.44 | $4.49 | $4.42 | $4.46 | 14.65M |
| 12/12/2025 | $4.48 | $4.48 | $4.44 | $4.45 | 19.81M |
| 12/11/2025 | $4.52 | $4.53 | $4.46 | $4.47 | 16.09M |
| 12/10/2025 | $4.50 | $4.54 | $4.48 | $4.52 | 15.07M |
| 12/9/2025 | $4.54 | $4.56 | $4.50 | $4.50 | 15.33M |
| 12/8/2025 | $4.59 | $4.60 | $4.55 | $4.55 | 17.19M |
| 12/5/2025 | $4.57 | $4.60 | $4.54 | $4.59 | 15.44M |
| 12/4/2025 | $4.59 | $4.60 | $4.55 | $4.57 | 13.82M |
| 12/3/2025 | $4.56 | $4.60 | $4.55 | $4.58 | 19.01M |
| 12/2/2025 | $4.56 | $4.57 | $4.53 | $4.56 | 15.65M |
| 12/1/2025 | $4.54 | $4.57 | $4.52 | $4.57 | 18.30M |
| 11/28/2025 | $4.54 | $4.56 | $4.51 | $4.55 | 13.12M |
| 11/27/2025 | $4.56 | $4.56 | $4.52 | $4.53 | 12.41M |
| 11/26/2025 | $4.56 | $4.60 | $4.54 | $4.55 | 20.62M |
| 11/25/2025 | $4.59 | $4.60 | $4.55 | $4.56 | 22.07M |
| 11/24/2025 | $4.58 | $4.61 | $4.56 | $4.57 | 18.96M |
| 11/21/2025 | $4.69 | $4.72 | $4.57 | $4.57 | 29.65M |
| 11/20/2025 | $4.71 | $4.75 | $4.71 | $4.72 | 14.79M |
| 11/19/2025 | $4.75 | $4.77 | $4.71 | $4.71 | 16.60M |
| 11/18/2025 | $4.87 | $4.87 | $4.73 | $4.76 | 35.33M |
| 11/17/2025 | $4.91 | $4.92 | $4.85 | $4.86 | 23.96M |
| 11/14/2025 | $4.89 | $4.95 | $4.88 | $4.91 | 25.83M |
| 11/13/2025 | $4.90 | $4.91 | $4.86 | $4.89 | 20.16M |
| 11/12/2025 | $4.92 | $4.93 | $4.86 | $4.89 | 20.96M |
| 11/11/2025 | $4.90 | $4.92 | $4.88 | $4.91 | 22.12M |
| 11/10/2025 | $4.87 | $4.90 | $4.85 | $4.90 | 21.87M |
| 11/7/2025 | $4.86 | $4.89 | $4.85 | $4.87 | 18.68M |
| 11/6/2025 | $4.86 | $4.87 | $4.83 | $4.86 | 15.50M |
| 11/5/2025 | $4.80 | $4.87 | $4.78 | $4.85 | 25.78M |
| 11/4/2025 | $4.82 | $4.86 | $4.80 | $4.82 | 20.48M |
| 11/3/2025 | $4.80 | $4.83 | $4.78 | $4.82 | 18.47M |
| 10/31/2025 | $4.87 | $4.88 | $4.80 | $4.81 | 27.15M |
| 10/30/2025 | $4.83 | $4.88 | $4.83 | $4.86 | 27.33M |
| 10/29/2025 | $4.83 | $4.86 | $4.78 | $4.85 | 25.34M |
| 10/28/2025 | $4.81 | $4.87 | $4.81 | $4.84 | 27.20M |
| 10/27/2025 | $4.81 | $4.85 | $4.80 | $4.82 | 25.07M |
| 10/24/2025 | $4.87 | $4.90 | $4.80 | $4.80 | 28.33M |
| 10/23/2025 | $4.81 | $4.89 | $4.80 | $4.88 | 37.80M |
| 10/22/2025 | $4.81 | $4.84 | $4.80 | $4.81 | 18.14M |
| 10/21/2025 | $4.78 | $4.84 | $4.75 | $4.82 | 24.13M |
| 10/20/2025 | $4.75 | $4.79 | $4.71 | $4.78 | 23.74M |