600039.SS600039.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $10.40 | $10.65 | $10.36 | $10.40 | 19.98M |
| 1/12/2026 | $10.37 | $10.51 | $10.30 | $10.45 | 23.84M |
| 1/9/2026 | $10.30 | $10.56 | $10.23 | $10.46 | 30.78M |
| 1/8/2026 | $9.85 | $10.30 | $9.81 | $10.30 | 35.09M |
| 1/7/2026 | $9.94 | $10.10 | $9.84 | $9.89 | 43.94M |
| 1/6/2026 | $9.99 | $10.04 | $9.78 | $10.02 | 24.75M |
| 1/5/2026 | $9.96 | $10.12 | $9.83 | $9.99 | 29.74M |
| 12/31/2025 | $10.02 | $10.19 | $9.91 | $9.95 | 21.05M |
| 12/30/2025 | $9.73 | $10.03 | $9.67 | $9.98 | 18.89M |
| 12/29/2025 | $9.99 | $9.99 | $9.74 | $9.80 | 18.29M |
| 12/26/2025 | $9.88 | $10.04 | $9.85 | $9.95 | 16.62M |
| 12/25/2025 | $10.03 | $10.15 | $9.81 | $9.92 | 22.38M |
| 12/24/2025 | $9.85 | $9.90 | $9.73 | $9.81 | 14.57M |
| 12/23/2025 | $9.76 | $9.90 | $9.72 | $9.84 | 20.83M |
| 12/22/2025 | $9.91 | $9.91 | $9.62 | $9.75 | 25.15M |
| 12/19/2025 | $9.94 | $10.02 | $9.72 | $9.88 | 24.83M |
| 12/18/2025 | $9.90 | $10.04 | $9.76 | $9.87 | 21.20M |
| 12/17/2025 | $10.00 | $10.03 | $9.77 | $9.89 | 26.05M |
| 12/16/2025 | $10.10 | $10.22 | $9.92 | $10.03 | 24.61M |
| 12/15/2025 | $10.03 | $10.19 | $9.77 | $10.12 | 47.21M |
| 12/12/2025 | $9.69 | $10.26 | $9.60 | $10.25 | 94.34M |
| 12/11/2025 | $9.75 | $9.91 | $9.61 | $9.65 | 43.13M |
| 12/10/2025 | $9.34 | $9.84 | $9.26 | $9.75 | 37.94M |
| 12/9/2025 | $9.31 | $9.45 | $9.14 | $9.36 | 26.40M |
| 12/8/2025 | $9.30 | $9.40 | $9.12 | $9.32 | 25.97M |
| 12/5/2025 | $9.47 | $9.50 | $9.19 | $9.25 | 22.50M |
| 12/4/2025 | $9.44 | $9.50 | $9.37 | $9.50 | 17.21M |
| 12/3/2025 | $9.44 | $9.49 | $9.37 | $9.45 | 14.56M |
| 12/2/2025 | $9.40 | $9.52 | $9.32 | $9.44 | 16.81M |
| 12/1/2025 | $9.49 | $9.57 | $9.12 | $9.40 | 27.03M |
| 11/28/2025 | $9.30 | $9.45 | $9.26 | $9.43 | 16.68M |
| 11/27/2025 | $9.30 | $9.35 | $9.21 | $9.28 | 15.22M |
| 11/26/2025 | $9.28 | $9.36 | $9.21 | $9.26 | 12.35M |
| 11/25/2025 | $9.22 | $9.37 | $9.09 | $9.28 | 20.08M |
| 11/24/2025 | $9.18 | $9.38 | $9.16 | $9.21 | 18.86M |
| 11/21/2025 | $9.35 | $9.36 | $9.16 | $9.19 | 21.06M |
| 11/20/2025 | $9.37 | $9.44 | $9.30 | $9.33 | 12.75M |
| 11/19/2025 | $9.48 | $9.51 | $9.24 | $9.35 | 16.92M |
| 11/18/2025 | $9.66 | $9.68 | $9.40 | $9.45 | 18.13M |
| 11/17/2025 | $9.40 | $9.70 | $9.36 | $9.57 | 32.99M |
| 11/14/2025 | $9.51 | $9.64 | $9.42 | $9.43 | 32.42M |
| 11/13/2025 | $9.80 | $9.90 | $9.43 | $9.51 | 51.42M |
| 11/12/2025 | $9.65 | $9.85 | $9.51 | $9.80 | 42.13M |
| 11/11/2025 | $10.00 | $10.00 | $9.66 | $9.83 | 42.77M |
| 11/10/2025 | $9.92 | $10.05 | $9.72 | $9.95 | 42.24M |
| 11/7/2025 | $9.87 | $10.00 | $9.81 | $9.85 | 26.76M |
| 11/6/2025 | $9.87 | $9.95 | $9.75 | $9.86 | 29.37M |
| 11/5/2025 | $9.78 | $9.95 | $9.64 | $9.95 | 30.68M |
| 11/4/2025 | $9.73 | $9.85 | $9.65 | $9.70 | 37.77M |
| 11/3/2025 | $9.48 | $9.78 | $9.39 | $9.74 | 50.41M |
| 10/31/2025 | $9.24 | $9.50 | $9.04 | $9.48 | 67.41M |
| 10/30/2025 | $8.84 | $9.10 | $8.82 | $9.05 | 40.22M |
| 10/29/2025 | $8.86 | $8.90 | $8.78 | $8.85 | 22.38M |
| 10/28/2025 | $8.84 | $8.90 | $8.66 | $8.86 | 29.02M |
| 10/27/2025 | $8.84 | $8.98 | $8.76 | $8.84 | 57.42M |
| 10/24/2025 | $8.82 | $8.86 | $8.76 | $8.83 | 27.32M |
| 10/23/2025 | $8.80 | $8.93 | $8.68 | $8.82 | 24.51M |
| 10/22/2025 | $8.53 | $8.93 | $8.52 | $8.86 | 43.75M |
| 10/21/2025 | $8.59 | $8.69 | $8.53 | $8.54 | 27.52M |
| 10/20/2025 | $8.61 | $8.63 | $8.44 | $8.58 | 19.87M |
| 10/17/2025 | $8.54 | $8.72 | $8.46 | $8.64 | 30.09M |
| 10/16/2025 | $8.57 | $8.67 | $8.49 | $8.54 | 19.00M |
| 10/15/2025 | $8.43 | $8.70 | $8.40 | $8.58 | 32.32M |