000599.SZ000599.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.18 | $6.19 | $6.06 | $6.08 | 16.57M |
| 1/14/2026 | $6.17 | $6.33 | $6.13 | $6.20 | 23.13M |
| 1/13/2026 | $6.32 | $6.34 | $6.15 | $6.17 | 28.87M |
| 1/12/2026 | $6.40 | $6.44 | $6.30 | $6.35 | 21.32M |
| 1/9/2026 | $6.46 | $6.51 | $6.34 | $6.39 | 22.27M |
| 1/8/2026 | $6.25 | $6.54 | $6.23 | $6.51 | 29.77M |
| 1/7/2026 | $6.34 | $6.35 | $6.23 | $6.24 | 22.34M |
| 1/6/2026 | $6.30 | $6.39 | $6.27 | $6.34 | 27.59M |
| 1/5/2026 | $6.64 | $6.69 | $6.37 | $6.40 | 42.16M |
| 12/31/2025 | $6.78 | $6.90 | $6.42 | $6.62 | 46.43M |
| 12/30/2025 | $6.58 | $6.74 | $6.46 | $6.48 | 21.71M |
| 12/29/2025 | $6.42 | $6.66 | $6.35 | $6.58 | 29.97M |
| 12/26/2025 | $6.43 | $6.44 | $6.34 | $6.39 | 16.44M |
| 12/25/2025 | $6.28 | $6.43 | $6.25 | $6.43 | 21.48M |
| 12/24/2025 | $6.04 | $6.41 | $6.00 | $6.28 | 29.91M |
| 12/23/2025 | $6.08 | $6.09 | $5.96 | $5.98 | 13.82M |
| 12/22/2025 | $6.05 | $6.13 | $5.99 | $6.05 | 14.18M |
| 12/19/2025 | $5.93 | $6.03 | $5.90 | $6.01 | 15.74M |
| 12/18/2025 | $5.88 | $6.00 | $5.84 | $5.89 | 16.13M |
| 12/17/2025 | $5.96 | $6.05 | $5.74 | $5.89 | 24.06M |
| 12/16/2025 | $6.26 | $6.28 | $5.96 | $5.98 | 29.97M |
| 12/15/2025 | $6.25 | $6.34 | $6.20 | $6.29 | 21.51M |
| 12/12/2025 | $6.32 | $6.49 | $6.24 | $6.31 | 45.83M |
| 12/11/2025 | $6.81 | $7.15 | $6.35 | $6.58 | 98.21M |
| 12/10/2025 | $6.40 | $6.54 | $6.38 | $6.52 | 18.33M |
| 12/9/2025 | $6.40 | $6.50 | $6.35 | $6.45 | 18.89M |
| 12/8/2025 | $6.45 | $6.49 | $6.39 | $6.42 | 21.45M |
| 12/5/2025 | $6.14 | $6.48 | $6.10 | $6.47 | 34.72M |
| 12/4/2025 | $6.21 | $6.25 | $6.08 | $6.16 | 18.42M |
| 12/3/2025 | $6.30 | $6.31 | $6.19 | $6.21 | 21.92M |
| 12/2/2025 | $6.21 | $6.35 | $6.12 | $6.29 | 27.28M |
| 12/1/2025 | $6.41 | $6.44 | $6.19 | $6.22 | 32.29M |
| 11/28/2025 | $6.34 | $6.46 | $6.27 | $6.46 | 23.15M |
| 11/27/2025 | $6.40 | $6.46 | $6.33 | $6.34 | 21.26M |
| 11/26/2025 | $6.49 | $6.58 | $6.39 | $6.43 | 27.68M |
| 11/25/2025 | $6.43 | $6.47 | $6.36 | $6.40 | 20.48M |
| 11/24/2025 | $6.35 | $6.46 | $6.26 | $6.43 | 28.55M |
| 11/21/2025 | $6.63 | $6.69 | $6.33 | $6.34 | 34.10M |
| 11/20/2025 | $6.87 | $6.99 | $6.66 | $6.70 | 31.65M |
| 11/19/2025 | $6.98 | $7.05 | $6.79 | $6.88 | 34.59M |
| 11/18/2025 | $7.14 | $7.20 | $6.95 | $7.01 | 54.42M |
| 11/17/2025 | $7.18 | $7.46 | $7.10 | $7.16 | 68.79M |
| 11/14/2025 | $7.00 | $7.33 | $6.97 | $7.13 | 66.21M |
| 11/13/2025 | $6.88 | $7.13 | $6.82 | $7.05 | 58.54M |
| 11/12/2025 | $6.87 | $6.95 | $6.72 | $6.95 | 51.91M |
| 11/11/2025 | $6.73 | $7.17 | $6.70 | $6.91 | 82.92M |
| 11/10/2025 | $6.40 | $6.86 | $6.39 | $6.73 | 80.18M |
| 11/7/2025 | $6.44 | $6.49 | $6.36 | $6.39 | 42.79M |
| 11/6/2025 | $6.53 | $6.56 | $6.34 | $6.37 | 48.07M |
| 11/5/2025 | $6.44 | $6.61 | $6.39 | $6.59 | 66.03M |
| 11/4/2025 | $6.35 | $6.56 | $6.30 | $6.50 | 60.23M |
| 11/3/2025 | $6.39 | $6.61 | $6.25 | $6.49 | 85.83M |
| 10/31/2025 | $6.77 | $6.86 | $6.47 | $6.47 | 142.26M |
| 10/30/2025 | $6.82 | $7.50 | $6.50 | $7.19 | 177.72M |
| 10/29/2025 | $7.98 | $8.43 | $7.00 | $7.00 | 209.84M |
| 10/28/2025 | $7.60 | $7.66 | $7.31 | $7.66 | 53.46M |
| 10/27/2025 | $6.65 | $6.96 | $6.64 | $6.96 | 75.42M |
| 10/24/2025 | $5.77 | $6.33 | $5.69 | $6.33 | 51.58M |
| 10/23/2025 | $5.89 | $5.93 | $5.67 | $5.75 | 36.03M |
| 10/22/2025 | $5.57 | $6.15 | $5.57 | $5.81 | 61.44M |
| 10/21/2025 | $5.45 | $5.60 | $5.39 | $5.60 | 22.30M |
| 10/20/2025 | $5.51 | $5.52 | $5.42 | $5.45 | 12.59M |
| 10/17/2025 | $5.55 | $5.58 | $5.40 | $5.43 | 20.80M |