600029.SS600029.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $7.60 | $7.73 | $7.33 | $7.43 | 79.51M |
| 1/15/2026 | $7.56 | $7.66 | $7.49 | $7.54 | 53.22M |
| 1/14/2026 | $7.71 | $7.78 | $7.54 | $7.56 | 96.99M |
| 1/13/2026 | $7.80 | $7.94 | $7.73 | $7.78 | 63.79M |
| 1/12/2026 | $7.93 | $8.14 | $7.86 | $7.88 | 66.98M |
| 1/9/2026 | $7.98 | $8.00 | $7.81 | $7.97 | 49.63M |
| 1/8/2026 | $8.13 | $8.15 | $7.90 | $8.01 | 62.19M |
| 1/7/2026 | $8.11 | $8.28 | $8.06 | $8.15 | 44.86M |
| 1/6/2026 | $8.01 | $8.18 | $7.77 | $8.09 | 64.83M |
| 1/5/2026 | $7.95 | $8.13 | $7.87 | $8.08 | 89.57M |
| 12/31/2025 | $7.65 | $8.03 | $7.61 | $8.01 | 99.14M |
| 12/30/2025 | $7.72 | $7.74 | $7.57 | $7.66 | 54.50M |
| 12/29/2025 | $7.49 | $7.89 | $7.47 | $7.74 | 83.93M |
| 12/26/2025 | $7.59 | $7.66 | $7.45 | $7.52 | 54.64M |
| 12/25/2025 | $7.56 | $7.79 | $7.51 | $7.59 | 53.09M |
| 12/24/2025 | $7.52 | $7.67 | $7.34 | $7.60 | 66.85M |
| 12/23/2025 | $7.64 | $7.66 | $7.46 | $7.54 | 54.38M |
| 12/22/2025 | $7.70 | $7.78 | $7.53 | $7.65 | 72.42M |
| 12/19/2025 | $7.60 | $7.74 | $7.48 | $7.70 | 72.72M |
| 12/18/2025 | $7.39 | $7.65 | $7.39 | $7.59 | 75.96M |
| 12/17/2025 | $7.15 | $7.53 | $7.12 | $7.49 | 121.68M |
| 12/16/2025 | $6.96 | $7.10 | $6.94 | $7.05 | 38.66M |
| 12/15/2025 | $6.89 | $7.05 | $6.86 | $6.97 | 27.26M |
| 12/12/2025 | $6.83 | $7.06 | $6.79 | $6.92 | 47.12M |
| 12/11/2025 | $6.96 | $7.00 | $6.82 | $6.83 | 42.43M |
| 12/10/2025 | $6.91 | $7.01 | $6.89 | $6.98 | 25.80M |
| 12/9/2025 | $7.05 | $7.08 | $6.90 | $6.90 | 25.55M |
| 12/8/2025 | $7.05 | $7.12 | $6.90 | $7.10 | 49.13M |
| 12/5/2025 | $7.17 | $7.22 | $7.00 | $7.06 | 35.19M |
| 12/4/2025 | $7.19 | $7.25 | $7.09 | $7.19 | 36.88M |
| 12/3/2025 | $7.00 | $7.26 | $6.93 | $7.20 | 62.74M |
| 12/2/2025 | $6.94 | $7.11 | $6.89 | $7.01 | 45.32M |
| 12/1/2025 | $6.77 | $7.00 | $6.72 | $6.98 | 56.13M |
| 11/28/2025 | $6.77 | $6.86 | $6.70 | $6.78 | 51.52M |
| 11/27/2025 | $6.77 | $6.80 | $6.62 | $6.77 | 51.44M |
| 11/26/2025 | $6.77 | $6.92 | $6.70 | $6.76 | 73.27M |
| 11/25/2025 | $6.93 | $6.95 | $6.68 | $6.75 | 78.50M |
| 11/24/2025 | $7.07 | $7.14 | $6.88 | $6.95 | 69.09M |
| 11/21/2025 | $7.17 | $7.23 | $7.05 | $7.08 | 55.18M |
| 11/20/2025 | $7.25 | $7.32 | $7.17 | $7.20 | 37.92M |
| 11/19/2025 | $7.28 | $7.41 | $7.23 | $7.26 | 47.29M |
| 11/18/2025 | $7.26 | $7.35 | $7.07 | $7.30 | 54.66M |
| 11/17/2025 | $7.08 | $7.30 | $6.94 | $7.27 | 77.69M |
| 11/14/2025 | $7.30 | $7.36 | $7.17 | $7.22 | 29.12M |
| 11/13/2025 | $7.28 | $7.40 | $7.22 | $7.32 | 45.67M |
| 11/12/2025 | $7.26 | $7.35 | $7.23 | $7.24 | 36.92M |
| 11/11/2025 | $7.17 | $7.33 | $7.15 | $7.29 | 41.00M |
| 11/10/2025 | $6.97 | $7.37 | $6.94 | $7.24 | 93.40M |
| 11/7/2025 | $6.99 | $7.10 | $6.92 | $6.98 | 39.95M |
| 11/6/2025 | $6.91 | $7.07 | $6.89 | $7.00 | 42.49M |
| 11/5/2025 | $6.82 | $6.98 | $6.75 | $6.94 | 38.14M |
| 11/4/2025 | $6.95 | $7.00 | $6.81 | $6.86 | 46.79M |
| 11/3/2025 | $6.66 | $6.96 | $6.62 | $6.95 | 88.49M |
| 10/31/2025 | $6.74 | $6.76 | $6.51 | $6.67 | 98.34M |
| 10/30/2025 | $6.80 | $6.93 | $6.75 | $6.79 | 54.07M |
| 10/29/2025 | $6.66 | $6.86 | $6.61 | $6.76 | 66.70M |
| 10/28/2025 | $6.70 | $6.86 | $6.66 | $6.70 | 92.76M |
| 10/27/2025 | $6.58 | $6.65 | $6.49 | $6.60 | 43.17M |
| 10/24/2025 | $6.66 | $6.67 | $6.44 | $6.58 | 80.50M |
| 10/23/2025 | $6.62 | $6.70 | $6.51 | $6.66 | 60.85M |
| 10/22/2025 | $6.56 | $6.66 | $6.49 | $6.63 | 63.29M |
| 10/21/2025 | $6.60 | $6.63 | $6.43 | $6.59 | 113.94M |
| 10/20/2025 | $6.23 | $6.66 | $6.20 | $6.60 | 173.59M |