600035.SS600035.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.93 | $3.94 | $3.90 | $3.92 | 8.17M |
| 1/14/2026 | $3.95 | $3.96 | $3.91 | $3.93 | 16.89M |
| 1/13/2026 | $3.95 | $3.96 | $3.93 | $3.94 | 11.30M |
| 1/12/2026 | $3.93 | $3.94 | $3.92 | $3.94 | 9.41M |
| 1/9/2026 | $3.92 | $3.94 | $3.91 | $3.93 | 7.68M |
| 1/8/2026 | $3.92 | $3.93 | $3.91 | $3.92 | 6.86M |
| 1/7/2026 | $3.93 | $3.94 | $3.91 | $3.92 | 8.47M |
| 1/6/2026 | $3.91 | $3.93 | $3.90 | $3.93 | 9.66M |
| 1/5/2026 | $3.89 | $3.91 | $3.88 | $3.91 | 10.02M |
| 12/31/2025 | $3.87 | $3.90 | $3.87 | $3.88 | 7.25M |
| 12/30/2025 | $3.89 | $3.90 | $3.86 | $3.88 | 6.75M |
| 12/29/2025 | $3.91 | $3.92 | $3.89 | $3.89 | 6.28M |
| 12/26/2025 | $3.94 | $3.95 | $3.90 | $3.91 | 10.63M |
| 12/25/2025 | $3.91 | $3.94 | $3.91 | $3.93 | 6.61M |
| 12/24/2025 | $3.91 | $3.91 | $3.89 | $3.91 | 4.55M |
| 12/23/2025 | $3.92 | $3.93 | $3.90 | $3.91 | 5.02M |
| 12/22/2025 | $3.93 | $3.94 | $3.92 | $3.92 | 7.53M |
| 12/19/2025 | $3.89 | $3.93 | $3.89 | $3.93 | 7.24M |
| 12/18/2025 | $3.86 | $3.91 | $3.86 | $3.90 | 7.74M |
| 12/17/2025 | $3.85 | $3.88 | $3.83 | $3.87 | 7.65M |
| 12/16/2025 | $3.88 | $3.89 | $3.82 | $3.86 | 9.97M |
| 12/15/2025 | $3.88 | $3.90 | $3.84 | $3.88 | 11.89M |
| 12/12/2025 | $3.94 | $3.95 | $3.87 | $3.88 | 15.04M |
| 12/11/2025 | $4.01 | $4.01 | $3.93 | $3.94 | 16.99M |
| 12/10/2025 | $4.00 | $4.02 | $3.99 | $4.01 | 8.48M |
| 12/9/2025 | $4.02 | $4.03 | $3.99 | $4.00 | 7.82M |
| 12/8/2025 | $4.04 | $4.05 | $4.02 | $4.02 | 8.57M |
| 12/5/2025 | $4.03 | $4.05 | $4.01 | $4.04 | 6.76M |
| 12/4/2025 | $4.06 | $4.07 | $4.02 | $4.03 | 8.45M |
| 12/3/2025 | $4.04 | $4.08 | $4.03 | $4.07 | 13.27M |
| 12/2/2025 | $4.01 | $4.05 | $4.00 | $4.04 | 12.95M |
| 12/1/2025 | $4.00 | $4.02 | $3.98 | $4.01 | 10.16M |
| 11/28/2025 | $4.00 | $4.01 | $3.98 | $4.00 | 6.30M |
| 11/27/2025 | $3.99 | $4.02 | $3.98 | $4.00 | 6.86M |
| 11/26/2025 | $4.02 | $4.05 | $3.99 | $3.99 | 9.46M |
| 11/25/2025 | $3.99 | $4.04 | $3.98 | $4.02 | 10.37M |
| 11/24/2025 | $4.01 | $4.02 | $3.98 | $3.99 | 10.94M |
| 11/21/2025 | $4.06 | $4.08 | $3.98 | $4.00 | 22.02M |
| 11/20/2025 | $4.07 | $4.11 | $4.06 | $4.07 | 13.22M |
| 11/19/2025 | $4.11 | $4.12 | $4.05 | $4.06 | 12.70M |
| 11/18/2025 | $4.16 | $4.17 | $4.09 | $4.11 | 13.56M |
| 11/17/2025 | $4.20 | $4.20 | $4.14 | $4.16 | 16.04M |
| 11/14/2025 | $4.18 | $4.23 | $4.18 | $4.20 | 18.47M |
| 11/13/2025 | $4.19 | $4.20 | $4.16 | $4.19 | 15.57M |
| 11/12/2025 | $4.19 | $4.21 | $4.18 | $4.20 | 10.59M |
| 11/11/2025 | $4.18 | $4.20 | $4.17 | $4.19 | 12.18M |
| 11/10/2025 | $4.18 | $4.20 | $4.16 | $4.19 | 12.48M |
| 11/7/2025 | $4.19 | $4.21 | $4.17 | $4.18 | 15.91M |
| 11/6/2025 | $4.18 | $4.26 | $4.15 | $4.20 | 29.26M |
| 11/5/2025 | $4.14 | $4.19 | $4.11 | $4.16 | 19.42M |
| 11/4/2025 | $4.11 | $4.18 | $4.10 | $4.15 | 20.33M |
| 11/3/2025 | $4.07 | $4.11 | $4.07 | $4.11 | 13.97M |
| 10/31/2025 | $4.11 | $4.11 | $4.06 | $4.07 | 16.97M |
| 10/30/2025 | $4.13 | $4.14 | $4.09 | $4.10 | 24.07M |
| 10/29/2025 | $4.18 | $4.19 | $4.13 | $4.16 | 14.05M |
| 10/28/2025 | $4.14 | $4.20 | $4.14 | $4.17 | 29.27M |
| 10/27/2025 | $4.12 | $4.16 | $4.09 | $4.14 | 21.23M |
| 10/24/2025 | $4.17 | $4.18 | $4.10 | $4.11 | 22.12M |
| 10/23/2025 | $4.16 | $4.20 | $4.15 | $4.17 | 26.74M |
| 10/22/2025 | $4.12 | $4.25 | $4.11 | $4.18 | 44.17M |
| 10/21/2025 | $4.09 | $4.24 | $4.07 | $4.14 | 47.03M |
| 10/20/2025 | $4.05 | $4.08 | $4.03 | $4.07 | 15.38M |
| 10/17/2025 | $4.05 | $4.09 | $4.04 | $4.05 | 22.58M |