600790.SS600790.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.98 | $4.23 | $3.96 | $4.16 | 48.49M |
| 1/14/2026 | $3.91 | $4.13 | $3.89 | $4.03 | 40.80M |
| 1/13/2026 | $3.90 | $3.97 | $3.88 | $3.90 | 15.27M |
| 1/12/2026 | $3.89 | $3.90 | $3.86 | $3.89 | 9.25M |
| 1/9/2026 | $3.84 | $3.88 | $3.84 | $3.88 | 12.76M |
| 1/8/2026 | $3.82 | $3.84 | $3.80 | $3.82 | 7.06M |
| 1/7/2026 | $3.86 | $3.87 | $3.81 | $3.82 | 12.16M |
| 1/6/2026 | $3.84 | $3.89 | $3.82 | $3.87 | 18.84M |
| 1/5/2026 | $3.82 | $3.84 | $3.81 | $3.84 | 11.60M |
| 12/31/2025 | $3.82 | $3.84 | $3.80 | $3.83 | 7.36M |
| 12/30/2025 | $3.83 | $3.84 | $3.77 | $3.81 | 14.84M |
| 12/29/2025 | $3.87 | $3.88 | $3.83 | $3.84 | 8.31M |
| 12/26/2025 | $3.90 | $3.92 | $3.84 | $3.86 | 11.69M |
| 12/25/2025 | $3.87 | $3.91 | $3.87 | $3.89 | 8.49M |
| 12/24/2025 | $3.88 | $3.89 | $3.86 | $3.86 | 7.41M |
| 12/23/2025 | $3.91 | $3.91 | $3.87 | $3.88 | 10.60M |
| 12/22/2025 | $3.93 | $3.94 | $3.88 | $3.91 | 13.14M |
| 12/19/2025 | $3.86 | $3.94 | $3.84 | $3.93 | 17.33M |
| 12/18/2025 | $3.79 | $3.89 | $3.79 | $3.86 | 16.50M |
| 12/17/2025 | $3.77 | $3.82 | $3.75 | $3.81 | 12.73M |
| 12/16/2025 | $3.76 | $3.83 | $3.75 | $3.79 | 14.76M |
| 12/15/2025 | $3.73 | $3.79 | $3.72 | $3.77 | 10.64M |
| 12/12/2025 | $3.77 | $3.79 | $3.74 | $3.74 | 12.09M |
| 12/11/2025 | $3.85 | $3.86 | $3.77 | $3.77 | 14.94M |
| 12/10/2025 | $3.84 | $3.90 | $3.84 | $3.86 | 11.11M |
| 12/9/2025 | $3.85 | $3.85 | $3.78 | $3.85 | 13.57M |
| 12/8/2025 | $3.86 | $3.88 | $3.82 | $3.84 | 11.65M |
| 12/5/2025 | $3.78 | $3.81 | $3.76 | $3.81 | 7.63M |
| 12/4/2025 | $3.80 | $3.83 | $3.75 | $3.77 | 12.83M |
| 12/3/2025 | $3.83 | $3.84 | $3.78 | $3.82 | 9.79M |
| 12/2/2025 | $3.79 | $3.85 | $3.77 | $3.83 | 12.08M |
| 12/1/2025 | $3.81 | $3.82 | $3.78 | $3.79 | 9.11M |
| 11/28/2025 | $3.80 | $3.83 | $3.76 | $3.81 | 9.20M |
| 11/27/2025 | $3.80 | $3.84 | $3.78 | $3.78 | 12.36M |
| 11/26/2025 | $3.75 | $3.80 | $3.72 | $3.78 | 16.40M |
| 11/25/2025 | $3.76 | $3.78 | $3.73 | $3.74 | 13.06M |
| 11/24/2025 | $3.75 | $3.78 | $3.72 | $3.73 | 12.93M |
| 11/21/2025 | $3.85 | $3.89 | $3.72 | $3.73 | 25.69M |
| 11/20/2025 | $3.91 | $3.92 | $3.86 | $3.89 | 13.19M |
| 11/19/2025 | $3.95 | $3.99 | $3.88 | $3.91 | 13.06M |
| 11/18/2025 | $4.02 | $4.05 | $3.92 | $3.95 | 13.31M |
| 11/17/2025 | $4.09 | $4.09 | $4.02 | $4.04 | 14.10M |
| 11/14/2025 | $4.03 | $4.10 | $4.01 | $4.04 | 17.52M |
| 11/13/2025 | $4.00 | $4.04 | $3.98 | $4.03 | 10.10M |
| 11/12/2025 | $4.04 | $4.06 | $3.99 | $4.00 | 11.06M |
| 11/11/2025 | $3.97 | $4.05 | $3.94 | $4.04 | 19.19M |
| 11/10/2025 | $3.92 | $3.98 | $3.87 | $3.97 | 15.54M |
| 11/7/2025 | $3.87 | $3.94 | $3.86 | $3.90 | 18.90M |
| 11/6/2025 | $3.86 | $3.88 | $3.84 | $3.85 | 14.19M |
| 11/5/2025 | $3.81 | $3.88 | $3.81 | $3.86 | 14.96M |
| 11/4/2025 | $3.84 | $3.86 | $3.81 | $3.82 | 15.78M |
| 11/3/2025 | $3.88 | $3.89 | $3.79 | $3.82 | 24.11M |
| 10/31/2025 | $3.95 | $3.96 | $3.86 | $3.88 | 21.05M |
| 10/30/2025 | $3.98 | $4.01 | $3.95 | $3.97 | 10.38M |
| 10/29/2025 | $3.99 | $4.00 | $3.92 | $3.99 | 11.39M |
| 10/28/2025 | $3.99 | $4.00 | $3.95 | $3.99 | 6.29M |
| 10/27/2025 | $3.96 | $4.01 | $3.94 | $3.98 | 12.24M |
| 10/24/2025 | $4.05 | $4.07 | $3.96 | $3.97 | 15.28M |
| 10/23/2025 | $4.04 | $4.06 | $4.00 | $4.06 | 11.94M |
| 10/22/2025 | $4.03 | $4.07 | $4.02 | $4.03 | 9.54M |
| 10/21/2025 | $3.98 | $4.04 | $3.96 | $4.04 | 10.04M |
| 10/20/2025 | $4.00 | $4.00 | $3.92 | $3.96 | 11.21M |