600792.SS600792.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.01 | $4.06 | $3.97 | $3.98 | 19.76M |
| 1/14/2026 | $4.05 | $4.09 | $3.98 | $4.03 | 29.01M |
| 1/13/2026 | $4.09 | $4.10 | $4.04 | $4.07 | 26.60M |
| 1/12/2026 | $4.13 | $4.14 | $4.07 | $4.09 | 27.46M |
| 1/9/2026 | $4.05 | $4.14 | $4.04 | $4.13 | 33.15M |
| 1/8/2026 | $4.22 | $4.22 | $4.08 | $4.11 | 48.00M |
| 1/7/2026 | $4.04 | $4.30 | $3.96 | $4.23 | 76.66M |
| 1/6/2026 | $3.90 | $4.01 | $3.87 | $3.99 | 23.27M |
| 1/5/2026 | $3.89 | $3.92 | $3.87 | $3.89 | 15.76M |
| 12/31/2025 | $3.92 | $3.92 | $3.84 | $3.88 | 16.14M |
| 12/30/2025 | $3.97 | $3.97 | $3.88 | $3.91 | 18.86M |
| 12/29/2025 | $4.00 | $4.03 | $3.95 | $3.96 | 16.89M |
| 12/26/2025 | $4.00 | $4.03 | $3.97 | $4.00 | 14.92M |
| 12/25/2025 | $3.99 | $4.01 | $3.95 | $4.00 | 12.75M |
| 12/24/2025 | $4.00 | $4.00 | $3.94 | $4.00 | 12.80M |
| 12/23/2025 | $4.07 | $4.07 | $3.97 | $3.99 | 16.45M |
| 12/22/2025 | $4.03 | $4.08 | $4.02 | $4.07 | 16.00M |
| 12/19/2025 | $3.95 | $4.06 | $3.91 | $4.05 | 24.94M |
| 12/18/2025 | $4.00 | $4.08 | $3.94 | $3.97 | 28.48M |
| 12/17/2025 | $3.94 | $3.97 | $3.86 | $3.96 | 18.02M |
| 12/16/2025 | $4.06 | $4.06 | $3.93 | $3.95 | 21.00M |
| 12/15/2025 | $4.04 | $4.16 | $4.02 | $4.09 | 19.95M |
| 12/12/2025 | $4.10 | $4.16 | $4.06 | $4.09 | 22.42M |
| 12/11/2025 | $4.19 | $4.20 | $4.09 | $4.10 | 23.60M |
| 12/10/2025 | $4.21 | $4.27 | $4.15 | $4.20 | 24.93M |
| 12/9/2025 | $4.39 | $4.39 | $4.20 | $4.21 | 36.93M |
| 12/8/2025 | $4.49 | $4.50 | $4.32 | $4.39 | 32.43M |
| 12/5/2025 | $4.50 | $4.50 | $4.34 | $4.46 | 33.64M |
| 12/4/2025 | $4.67 | $4.71 | $4.41 | $4.45 | 65.82M |
| 12/3/2025 | $4.48 | $4.94 | $4.45 | $4.80 | 84.89M |
| 12/2/2025 | $4.48 | $4.55 | $4.39 | $4.51 | 35.63M |
| 12/1/2025 | $4.38 | $4.49 | $4.38 | $4.46 | 23.24M |
| 11/28/2025 | $4.26 | $4.41 | $4.25 | $4.39 | 27.77M |
| 11/27/2025 | $4.25 | $4.34 | $4.20 | $4.31 | 28.94M |
| 11/26/2025 | $4.32 | $4.38 | $4.24 | $4.27 | 28.90M |
| 11/25/2025 | $4.33 | $4.38 | $4.28 | $4.36 | 29.40M |
| 11/24/2025 | $4.30 | $4.36 | $4.25 | $4.32 | 31.30M |
| 11/21/2025 | $4.51 | $4.55 | $4.27 | $4.27 | 46.32M |
| 11/20/2025 | $4.72 | $4.72 | $4.52 | $4.55 | 53.49M |
| 11/19/2025 | $4.87 | $5.06 | $4.67 | $4.73 | 79.59M |
| 11/18/2025 | $5.40 | $5.40 | $5.14 | $5.14 | 65.87M |
| 11/17/2025 | $5.49 | $5.89 | $5.34 | $5.71 | 157.76M |
| 11/14/2025 | $4.90 | $5.36 | $4.90 | $5.36 | 69.31M |
| 11/13/2025 | $4.69 | $4.88 | $4.69 | $4.87 | 51.63M |
| 11/12/2025 | $4.79 | $4.92 | $4.72 | $4.73 | 40.51M |
| 11/11/2025 | $4.67 | $4.83 | $4.61 | $4.79 | 50.41M |
| 11/10/2025 | $4.65 | $4.83 | $4.58 | $4.73 | 57.69M |
| 11/7/2025 | $4.69 | $4.82 | $4.62 | $4.63 | 45.55M |
| 11/6/2025 | $4.78 | $4.85 | $4.61 | $4.71 | 59.73M |
| 11/5/2025 | $4.66 | $4.90 | $4.60 | $4.73 | 77.49M |
| 11/4/2025 | $4.60 | $4.98 | $4.54 | $4.70 | 70.89M |
| 11/3/2025 | $4.43 | $4.72 | $4.43 | $4.57 | 59.72M |
| 10/31/2025 | $4.47 | $4.54 | $4.39 | $4.43 | 40.77M |
| 10/30/2025 | $4.74 | $4.77 | $4.44 | $4.44 | 71.93M |
| 10/29/2025 | $4.65 | $4.88 | $4.61 | $4.79 | 87.58M |
| 10/28/2025 | $4.46 | $4.88 | $4.45 | $4.75 | 97.87M |
| 10/27/2025 | $4.53 | $4.81 | $4.35 | $4.65 | 104.96M |
| 10/24/2025 | $4.97 | $4.97 | $4.63 | $4.63 | 99.44M |
| 10/23/2025 | $4.50 | $5.14 | $4.46 | $5.14 | 62.04M |
| 10/22/2025 | $4.60 | $4.97 | $4.47 | $4.67 | 113.72M |
| 10/21/2025 | $5.10 | $5.10 | $4.52 | $4.81 | 156.63M |
| 10/20/2025 | $4.24 | $4.65 | $4.23 | $4.65 | 50.80M |