600094.SS600094.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.01 | $5.20 | $4.86 | $4.94 | 31.94M |
| 1/15/2026 | $5.00 | $5.28 | $4.96 | $5.07 | 54.85M |
| 1/14/2026 | $5.22 | $5.40 | $4.98 | $5.07 | 94.48M |
| 1/13/2026 | $5.08 | $5.35 | $4.79 | $5.25 | 156.23M |
| 1/12/2026 | $4.71 | $5.03 | $4.70 | $5.03 | 69.97M |
| 1/9/2026 | $4.46 | $4.76 | $4.46 | $4.57 | 75.39M |
| 1/8/2026 | $4.17 | $4.63 | $4.16 | $4.50 | 91.46M |
| 1/7/2026 | $4.26 | $4.26 | $4.17 | $4.21 | 24.64M |
| 1/6/2026 | $4.17 | $4.29 | $4.17 | $4.23 | 30.30M |
| 1/5/2026 | $4.16 | $4.26 | $4.15 | $4.18 | 26.02M |
| 12/31/2025 | $4.09 | $4.21 | $4.04 | $4.16 | 29.81M |
| 12/30/2025 | $4.18 | $4.19 | $4.08 | $4.10 | 25.55M |
| 12/29/2025 | $4.24 | $4.28 | $4.19 | $4.20 | 28.40M |
| 12/26/2025 | $4.31 | $4.36 | $4.22 | $4.23 | 27.53M |
| 12/25/2025 | $4.39 | $4.41 | $4.27 | $4.33 | 43.26M |
| 12/24/2025 | $4.15 | $4.53 | $4.13 | $4.39 | 72.35M |
| 12/23/2025 | $4.25 | $4.26 | $4.08 | $4.15 | 56.04M |
| 12/22/2025 | $4.16 | $4.31 | $4.13 | $4.25 | 56.23M |
| 12/19/2025 | $4.06 | $4.20 | $4.04 | $4.15 | 60.29M |
| 12/18/2025 | $4.05 | $4.11 | $4.00 | $4.07 | 36.74M |
| 12/17/2025 | $4.05 | $4.10 | $3.98 | $4.06 | 39.96M |
| 12/16/2025 | $4.05 | $4.31 | $3.99 | $4.10 | 73.19M |
| 12/15/2025 | $3.98 | $4.04 | $3.96 | $4.02 | 22.45M |
| 12/12/2025 | $3.97 | $4.03 | $3.97 | $4.00 | 22.08M |
| 12/11/2025 | $4.10 | $4.11 | $3.98 | $3.99 | 28.40M |
| 12/10/2025 | $4.03 | $4.15 | $4.01 | $4.12 | 29.44M |
| 12/9/2025 | $4.09 | $4.09 | $4.01 | $4.05 | 21.08M |
| 12/8/2025 | $4.10 | $4.15 | $4.08 | $4.10 | 18.80M |
| 12/5/2025 | $4.05 | $4.11 | $4.01 | $4.10 | 22.77M |
| 12/4/2025 | $4.06 | $4.14 | $4.04 | $4.06 | 25.20M |
| 12/3/2025 | $4.09 | $4.22 | $3.98 | $4.05 | 58.65M |
| 12/2/2025 | $4.18 | $4.18 | $4.04 | $4.12 | 41.11M |
| 12/1/2025 | $4.24 | $4.26 | $4.17 | $4.18 | 32.44M |
| 11/28/2025 | $4.22 | $4.25 | $4.17 | $4.23 | 32.66M |
| 11/27/2025 | $4.31 | $4.32 | $4.21 | $4.23 | 25.67M |
| 11/26/2025 | $4.25 | $4.44 | $4.22 | $4.32 | 40.31M |
| 11/25/2025 | $4.19 | $4.30 | $4.15 | $4.25 | 33.51M |
| 11/24/2025 | $4.19 | $4.32 | $4.15 | $4.19 | 36.80M |
| 11/21/2025 | $4.13 | $4.30 | $4.10 | $4.20 | 67.90M |
| 11/20/2025 | $4.26 | $4.30 | $4.14 | $4.19 | 36.73M |
| 11/19/2025 | $4.28 | $4.30 | $4.20 | $4.24 | 35.62M |
| 11/18/2025 | $4.51 | $4.52 | $4.24 | $4.28 | 63.62M |
| 11/17/2025 | $4.60 | $4.60 | $4.42 | $4.53 | 64.82M |
| 11/14/2025 | $4.90 | $4.90 | $4.62 | $4.64 | 140.61M |
| 11/13/2025 | $5.50 | $5.53 | $4.91 | $5.13 | 129.95M |
| 11/12/2025 | $5.67 | $5.92 | $5.46 | $5.46 | 120.61M |
| 11/11/2025 | $5.38 | $5.79 | $5.37 | $5.79 | 137.74M |
| 11/10/2025 | $5.18 | $5.35 | $5.10 | $5.26 | 42.85M |
| 11/7/2025 | $5.18 | $5.30 | $5.17 | $5.20 | 27.86M |
| 11/6/2025 | $5.37 | $5.41 | $5.18 | $5.21 | 40.99M |
| 11/5/2025 | $5.10 | $5.43 | $5.10 | $5.35 | 37.55M |
| 11/4/2025 | $5.25 | $5.35 | $5.11 | $5.20 | 33.79M |
| 11/3/2025 | $5.46 | $5.48 | $5.17 | $5.23 | 57.62M |
| 10/31/2025 | $5.18 | $5.68 | $5.14 | $5.48 | 81.13M |
| 10/30/2025 | $5.35 | $5.35 | $5.13 | $5.16 | 27.63M |
| 10/29/2025 | $5.30 | $5.45 | $5.13 | $5.28 | 31.94M |
| 10/28/2025 | $5.30 | $5.38 | $5.06 | $5.22 | 41.56M |
| 10/27/2025 | $5.23 | $5.35 | $5.16 | $5.19 | 37.03M |
| 10/24/2025 | $5.31 | $5.49 | $5.21 | $5.29 | 37.31M |
| 10/23/2025 | $5.33 | $5.33 | $5.07 | $5.30 | 42.85M |
| 10/22/2025 | $5.12 | $5.35 | $4.92 | $5.25 | 52.10M |
| 10/21/2025 | $4.94 | $5.09 | $4.90 | $5.01 | 46.10M |
| 10/20/2025 | $5.25 | $5.28 | $4.91 | $4.95 | 66.22M |