600059.SS600059.SS
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $9.26 | $9.27 | $9.10 | $9.13 | 12.43M |
| 1/15/2026 | $9.26 | $9.29 | $9.20 | $9.25 | 8.60M |
| 1/14/2026 | $9.32 | $9.40 | $9.21 | $9.26 | 14.86M |
| 1/13/2026 | $9.41 | $9.42 | $9.30 | $9.32 | 12.00M |
| 1/12/2026 | $9.30 | $9.40 | $9.29 | $9.40 | 12.16M |
| 1/9/2026 | $9.24 | $9.31 | $9.22 | $9.30 | 8.40M |
| 1/8/2026 | $9.20 | $9.28 | $9.18 | $9.24 | 6.21M |
| 1/7/2026 | $9.32 | $9.32 | $9.20 | $9.21 | 9.13M |
| 1/6/2026 | $9.34 | $9.34 | $9.27 | $9.30 | 7.61M |
| 1/5/2026 | $9.25 | $9.33 | $9.25 | $9.30 | 8.36M |
| 12/31/2025 | $9.19 | $9.31 | $9.10 | $9.26 | 8.34M |
| 12/30/2025 | $9.18 | $9.24 | $9.17 | $9.18 | 4.30M |
| 12/29/2025 | $9.24 | $9.28 | $9.19 | $9.20 | 5.60M |
| 12/26/2025 | $9.31 | $9.31 | $9.23 | $9.24 | 6.51M |
| 12/25/2025 | $9.29 | $9.38 | $9.25 | $9.32 | 8.13M |
| 12/24/2025 | $9.21 | $9.34 | $9.18 | $9.29 | 6.55M |
| 12/23/2025 | $9.28 | $9.28 | $9.19 | $9.23 | 6.80M |
| 12/22/2025 | $9.25 | $9.32 | $9.20 | $9.28 | 9.04M |
| 12/19/2025 | $9.18 | $9.31 | $9.17 | $9.27 | 9.82M |
| 12/18/2025 | $9.11 | $9.25 | $9.08 | $9.24 | 10.90M |
| 12/17/2025 | $9.11 | $9.12 | $9.01 | $9.12 | 6.95M |
| 12/16/2025 | $9.07 | $9.16 | $9.06 | $9.09 | 8.66M |
| 12/15/2025 | $9.04 | $9.11 | $8.98 | $9.08 | 9.39M |
| 12/12/2025 | $8.98 | $9.08 | $8.91 | $8.98 | 8.87M |
| 12/11/2025 | $9.12 | $9.12 | $8.90 | $8.94 | 13.46M |
| 12/10/2025 | $9.05 | $9.21 | $9.05 | $9.12 | 8.40M |
| 12/9/2025 | $9.09 | $9.13 | $9.04 | $9.05 | 6.10M |
| 12/8/2025 | $9.10 | $9.14 | $9.09 | $9.11 | 6.10M |
| 12/5/2025 | $9.04 | $9.10 | $9.00 | $9.10 | 5.98M |
| 12/4/2025 | $9.20 | $9.21 | $9.03 | $9.04 | 9.40M |
| 12/3/2025 | $9.24 | $9.26 | $9.16 | $9.20 | 6.18M |
| 12/2/2025 | $9.22 | $9.26 | $9.17 | $9.23 | 5.95M |
| 12/1/2025 | $9.21 | $9.27 | $9.18 | $9.23 | 7.89M |
| 11/28/2025 | $9.16 | $9.32 | $9.12 | $9.24 | 8.43M |
| 11/27/2025 | $9.16 | $9.20 | $9.13 | $9.16 | 5.24M |
| 11/26/2025 | $9.21 | $9.25 | $9.10 | $9.14 | 7.73M |
| 11/25/2025 | $9.16 | $9.23 | $9.16 | $9.18 | 7.62M |
| 11/24/2025 | $9.17 | $9.25 | $9.15 | $9.18 | 6.70M |
| 11/21/2025 | $9.48 | $9.53 | $9.14 | $9.14 | 15.33M |
| 11/20/2025 | $9.51 | $9.54 | $9.42 | $9.48 | 8.07M |
| 11/19/2025 | $9.60 | $9.62 | $9.48 | $9.51 | 8.33M |
| 11/18/2025 | $9.70 | $9.72 | $9.53 | $9.60 | 9.18M |
| 11/17/2025 | $9.74 | $9.78 | $9.64 | $9.70 | 9.36M |
| 11/14/2025 | $9.80 | $9.94 | $9.77 | $9.77 | 10.12M |
| 11/13/2025 | $9.83 | $9.88 | $9.73 | $9.86 | 11.45M |
| 11/12/2025 | $9.88 | $9.92 | $9.80 | $9.84 | 10.87M |
| 11/11/2025 | $9.91 | $9.96 | $9.82 | $9.88 | 14.15M |
| 11/10/2025 | $9.63 | $9.98 | $9.60 | $9.98 | 29.39M |
| 11/7/2025 | $9.64 | $9.73 | $9.56 | $9.59 | 9.04M |
| 11/6/2025 | $9.60 | $9.65 | $9.57 | $9.64 | 8.87M |
| 11/5/2025 | $9.53 | $9.70 | $9.51 | $9.61 | 11.84M |
| 11/4/2025 | $9.56 | $9.58 | $9.51 | $9.55 | 7.50M |
| 11/3/2025 | $9.50 | $9.57 | $9.47 | $9.56 | 9.91M |
| 10/31/2025 | $9.48 | $9.53 | $9.45 | $9.50 | 12.09M |
| 10/30/2025 | $9.56 | $9.59 | $9.48 | $9.48 | 16.96M |
| 10/29/2025 | $9.87 | $9.90 | $9.46 | $9.55 | 34.91M |
| 10/28/2025 | $9.92 | $9.98 | $9.86 | $9.91 | 8.34M |
| 10/27/2025 | $9.83 | $9.99 | $9.81 | $9.92 | 10.97M |
| 10/24/2025 | $9.97 | $10.02 | $9.83 | $9.83 | 12.80M |
| 10/23/2025 | $9.98 | $10.03 | $9.86 | $9.97 | 9.88M |
| 10/22/2025 | $10.10 | $10.27 | $9.97 | $9.99 | 13.52M |
| 10/21/2025 | $10.11 | $10.17 | $10.06 | $10.12 | 9.14M |
| 10/20/2025 | $10.20 | $10.24 | $10.04 | $10.15 | 13.31M |