600824.SS600824.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $4.72 | $4.75 | $4.56 | $4.58 | 39.75M |
| 1/15/2026 | $4.69 | $4.80 | $4.67 | $4.72 | 38.97M |
| 1/14/2026 | $4.75 | $4.88 | $4.65 | $4.74 | 60.75M |
| 1/13/2026 | $4.84 | $4.96 | $4.75 | $4.75 | 62.41M |
| 1/12/2026 | $4.86 | $4.86 | $4.76 | $4.86 | 58.32M |
| 1/9/2026 | $4.68 | $4.82 | $4.66 | $4.82 | 63.65M |
| 1/8/2026 | $4.67 | $4.71 | $4.62 | $4.68 | 44.34M |
| 1/7/2026 | $4.65 | $4.81 | $4.61 | $4.73 | 66.07M |
| 1/6/2026 | $4.56 | $4.70 | $4.54 | $4.69 | 57.33M |
| 1/5/2026 | $4.51 | $4.56 | $4.48 | $4.56 | 40.34M |
| 12/31/2025 | $4.70 | $4.74 | $4.52 | $4.53 | 55.12M |
| 12/30/2025 | $4.80 | $4.86 | $4.62 | $4.68 | 77.46M |
| 12/29/2025 | $4.95 | $5.00 | $4.78 | $4.83 | 94.89M |
| 12/26/2025 | $5.30 | $5.40 | $4.94 | $4.95 | 175.54M |
| 12/25/2025 | $4.75 | $5.16 | $4.69 | $5.16 | 59.69M |
| 12/24/2025 | $4.75 | $4.78 | $4.64 | $4.69 | 64.04M |
| 12/23/2025 | $4.89 | $4.91 | $4.76 | $4.79 | 69.11M |
| 12/22/2025 | $4.94 | $5.05 | $4.87 | $4.89 | 101.47M |
| 12/19/2025 | $4.91 | $5.10 | $4.78 | $4.99 | 195.46M |
| 12/18/2025 | $4.40 | $4.90 | $4.40 | $4.90 | 112.28M |
| 12/17/2025 | $4.40 | $4.54 | $4.36 | $4.45 | 37.63M |
| 12/16/2025 | $4.33 | $4.61 | $4.33 | $4.40 | 43.11M |
| 12/15/2025 | $4.20 | $4.45 | $4.20 | $4.36 | 39.59M |
| 12/12/2025 | $4.36 | $4.37 | $4.20 | $4.22 | 37.06M |
| 12/11/2025 | $4.62 | $4.63 | $4.35 | $4.37 | 49.17M |
| 12/10/2025 | $4.57 | $4.71 | $4.56 | $4.61 | 33.84M |
| 12/9/2025 | $4.54 | $4.61 | $4.45 | $4.59 | 30.36M |
| 12/8/2025 | $4.56 | $4.58 | $4.49 | $4.55 | 19.13M |
| 12/5/2025 | $4.48 | $4.58 | $4.46 | $4.58 | 16.74M |
| 12/4/2025 | $4.59 | $4.61 | $4.48 | $4.49 | 20.02M |
| 12/3/2025 | $4.68 | $4.69 | $4.54 | $4.62 | 25.21M |
| 12/2/2025 | $4.65 | $4.71 | $4.60 | $4.67 | 30.14M |
| 12/1/2025 | $4.66 | $4.84 | $4.64 | $4.67 | 39.85M |
| 11/28/2025 | $4.55 | $4.62 | $4.46 | $4.61 | 33.82M |
| 11/27/2025 | $4.65 | $4.77 | $4.56 | $4.57 | 55.50M |
| 11/26/2025 | $4.48 | $4.72 | $4.47 | $4.60 | 48.52M |
| 11/25/2025 | $4.40 | $4.50 | $4.36 | $4.47 | 20.16M |
| 11/24/2025 | $4.41 | $4.44 | $4.34 | $4.36 | 20.44M |
| 11/21/2025 | $4.52 | $4.60 | $4.36 | $4.38 | 27.63M |
| 11/20/2025 | $4.58 | $4.60 | $4.46 | $4.52 | 21.28M |
| 11/19/2025 | $4.58 | $4.61 | $4.49 | $4.55 | 17.45M |
| 11/18/2025 | $4.58 | $4.68 | $4.49 | $4.57 | 33.02M |
| 11/17/2025 | $4.50 | $4.63 | $4.50 | $4.61 | 27.54M |
| 11/14/2025 | $4.50 | $4.60 | $4.50 | $4.54 | 34.07M |
| 11/13/2025 | $4.45 | $4.53 | $4.38 | $4.52 | 23.75M |
| 11/12/2025 | $4.46 | $4.50 | $4.42 | $4.45 | 21.52M |
| 11/11/2025 | $4.39 | $4.46 | $4.37 | $4.45 | 28.03M |
| 11/10/2025 | $4.30 | $4.39 | $4.27 | $4.39 | 19.77M |
| 11/7/2025 | $4.30 | $4.33 | $4.28 | $4.30 | 9.69M |
| 11/6/2025 | $4.35 | $4.36 | $4.28 | $4.30 | 14.04M |
| 11/5/2025 | $4.27 | $4.35 | $4.25 | $4.34 | 15.75M |
| 11/4/2025 | $4.28 | $4.32 | $4.25 | $4.29 | 13.11M |
| 11/3/2025 | $4.27 | $4.30 | $4.25 | $4.29 | 10.63M |
| 10/31/2025 | $4.24 | $4.27 | $4.21 | $4.27 | 13.09M |
| 10/30/2025 | $4.25 | $4.26 | $4.21 | $4.21 | 11.79M |
| 10/29/2025 | $4.32 | $4.32 | $4.23 | $4.27 | 15.91M |
| 10/28/2025 | $4.30 | $4.34 | $4.28 | $4.32 | 14.54M |
| 10/27/2025 | $4.38 | $4.39 | $4.32 | $4.33 | 18.35M |
| 10/24/2025 | $4.46 | $4.46 | $4.36 | $4.38 | 16.04M |
| 10/23/2025 | $4.42 | $4.46 | $4.39 | $4.45 | 16.00M |
| 10/22/2025 | $4.39 | $4.44 | $4.37 | $4.43 | 21.11M |
| 10/21/2025 | $4.26 | $4.41 | $4.24 | $4.40 | 30.85M |
| 10/20/2025 | $4.22 | $4.26 | $4.21 | $4.26 | 9.78M |