600095.SS600095.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.70 | $11.79 | $11.44 | $11.51 | 49.59M |
| 1/14/2026 | $11.53 | $12.34 | $11.51 | $11.82 | 112.35M |
| 1/13/2026 | $11.87 | $11.94 | $11.51 | $11.57 | 51.19M |
| 1/12/2026 | $11.39 | $11.90 | $11.36 | $11.85 | 69.70M |
| 1/9/2026 | $11.35 | $11.54 | $11.32 | $11.46 | 38.27M |
| 1/8/2026 | $11.54 | $11.56 | $11.33 | $11.35 | 39.62M |
| 1/7/2026 | $11.92 | $11.92 | $11.57 | $11.62 | 61.82M |
| 1/6/2026 | $11.28 | $11.95 | $11.25 | $11.91 | 95.12M |
| 1/5/2026 | $11.09 | $11.29 | $11.00 | $11.29 | 36.53M |
| 12/31/2025 | $11.16 | $11.23 | $11.04 | $11.06 | 22.73M |
| 12/30/2025 | $11.14 | $11.25 | $11.12 | $11.15 | 23.02M |
| 12/29/2025 | $11.20 | $11.28 | $11.15 | $11.19 | 21.48M |
| 12/26/2025 | $11.29 | $11.46 | $11.24 | $11.28 | 32.81M |
| 12/25/2025 | $11.20 | $11.33 | $11.17 | $11.31 | 28.51M |
| 12/24/2025 | $11.00 | $11.20 | $11.00 | $11.18 | 25.69M |
| 12/23/2025 | $11.13 | $11.14 | $11.00 | $11.02 | 20.57M |
| 12/22/2025 | $11.11 | $11.18 | $11.09 | $11.12 | 18.69M |
| 12/19/2025 | $11.02 | $11.14 | $10.97 | $11.11 | 23.99M |
| 12/18/2025 | $11.24 | $11.30 | $11.02 | $11.02 | 28.04M |
| 12/17/2025 | $11.10 | $11.35 | $10.96 | $11.25 | 36.43M |
| 12/16/2025 | $11.08 | $11.21 | $11.05 | $11.10 | 26.04M |
| 12/15/2025 | $11.15 | $11.34 | $11.15 | $11.16 | 22.39M |
| 12/12/2025 | $11.26 | $11.37 | $11.24 | $11.28 | 21.52M |
| 12/11/2025 | $11.46 | $11.46 | $11.24 | $11.24 | 25.31M |
| 12/10/2025 | $11.36 | $11.53 | $11.34 | $11.46 | 26.90M |
| 12/9/2025 | $11.52 | $11.62 | $11.45 | $11.46 | 37.12M |
| 12/8/2025 | $11.99 | $11.99 | $11.67 | $11.69 | 75.92M |
| 12/5/2025 | $11.20 | $12.08 | $11.16 | $11.70 | 89.19M |
| 12/4/2025 | $11.02 | $11.24 | $10.93 | $11.19 | 30.88M |
| 12/3/2025 | $11.25 | $11.29 | $10.96 | $11.00 | 25.92M |
| 12/2/2025 | $11.28 | $11.28 | $11.15 | $11.17 | 17.31M |
| 12/1/2025 | $11.27 | $11.38 | $11.24 | $11.30 | 24.88M |
| 11/28/2025 | $11.10 | $11.34 | $11.03 | $11.27 | 32.52M |
| 11/27/2025 | $11.09 | $11.26 | $11.06 | $11.10 | 21.57M |
| 11/26/2025 | $11.22 | $11.27 | $11.11 | $11.16 | 21.98M |
| 11/25/2025 | $11.28 | $11.33 | $11.17 | $11.22 | 30.79M |
| 11/24/2025 | $11.26 | $11.34 | $11.01 | $11.25 | 30.15M |
| 11/21/2025 | $11.40 | $11.59 | $11.21 | $11.21 | 36.79M |
| 11/20/2025 | $12.07 | $12.15 | $11.56 | $11.60 | 43.20M |
| 11/19/2025 | $11.60 | $11.83 | $11.56 | $11.69 | 32.21M |
| 11/18/2025 | $11.70 | $11.83 | $11.57 | $11.64 | 34.92M |
| 11/17/2025 | $11.75 | $11.84 | $11.63 | $11.73 | 49.78M |
| 11/14/2025 | $11.56 | $11.65 | $11.48 | $11.48 | 38.15M |
| 11/13/2025 | $11.52 | $11.74 | $11.48 | $11.71 | 54.49M |
| 11/12/2025 | $12.38 | $12.38 | $11.41 | $11.65 | 132.48M |
| 11/11/2025 | $12.85 | $12.86 | $12.60 | $12.68 | 45.11M |
| 11/10/2025 | $12.45 | $13.00 | $12.43 | $12.82 | 65.36M |
| 11/7/2025 | $12.77 | $12.82 | $12.46 | $12.47 | 68.33M |
| 11/6/2025 | $13.01 | $13.25 | $12.91 | $12.98 | 82.10M |
| 11/5/2025 | $12.87 | $13.50 | $12.83 | $13.16 | 112.58M |
| 11/4/2025 | $12.80 | $13.23 | $12.52 | $13.08 | 86.22M |
| 11/3/2025 | $12.79 | $12.95 | $12.45 | $12.86 | 51.59M |
| 10/31/2025 | $12.71 | $13.08 | $12.70 | $12.89 | 64.11M |
| 10/30/2025 | $13.10 | $13.24 | $12.71 | $12.71 | 83.27M |
| 10/29/2025 | $12.58 | $13.04 | $12.58 | $12.91 | 89.45M |
| 10/28/2025 | $12.75 | $12.92 | $12.66 | $12.70 | 101.50M |
| 10/27/2025 | $12.85 | $13.67 | $12.73 | $13.12 | 165.62M |
| 10/24/2025 | $12.32 | $12.49 | $12.20 | $12.43 | 57.97M |
| 10/23/2025 | $12.16 | $12.34 | $11.97 | $12.32 | 42.74M |
| 10/22/2025 | $12.30 | $12.35 | $12.16 | $12.18 | 38.92M |
| 10/21/2025 | $12.35 | $12.55 | $12.29 | $12.40 | 60.08M |
| 10/20/2025 | $12.44 | $12.51 | $12.25 | $12.32 | 47.38M |
| 10/17/2025 | $12.75 | $12.81 | $12.26 | $12.28 | 59.74M |