600299.SS600299.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.03 | $9.09 | $8.99 | $9.03 | 5.12M |
| 1/14/2026 | $9.11 | $9.16 | $8.98 | $9.01 | 10.61M |
| 1/13/2026 | $9.12 | $9.18 | $9.06 | $9.11 | 7.04M |
| 1/12/2026 | $9.11 | $9.19 | $9.06 | $9.14 | 7.16M |
| 1/9/2026 | $9.08 | $9.13 | $9.04 | $9.11 | 6.32M |
| 1/8/2026 | $9.04 | $9.12 | $8.98 | $9.08 | 5.24M |
| 1/7/2026 | $9.16 | $9.18 | $9.03 | $9.03 | 8.16M |
| 1/6/2026 | $8.99 | $9.16 | $8.99 | $9.15 | 9.85M |
| 1/5/2026 | $8.97 | $9.01 | $8.91 | $8.98 | 5.42M |
| 12/31/2025 | $9.00 | $9.03 | $8.90 | $8.97 | 5.30M |
| 12/30/2025 | $9.00 | $9.07 | $8.95 | $9.01 | 5.10M |
| 12/29/2025 | $9.02 | $9.17 | $8.97 | $9.03 | 8.20M |
| 12/26/2025 | $8.94 | $8.98 | $8.91 | $8.96 | 4.15M |
| 12/25/2025 | $8.94 | $8.97 | $8.90 | $8.94 | 3.28M |
| 12/24/2025 | $9.02 | $9.03 | $8.91 | $8.93 | 5.09M |
| 12/23/2025 | $9.10 | $9.10 | $8.96 | $8.97 | 4.43M |
| 12/22/2025 | $9.09 | $9.10 | $9.00 | $9.05 | 4.82M |
| 12/19/2025 | $8.92 | $9.09 | $8.87 | $9.06 | 6.64M |
| 12/18/2025 | $8.80 | $8.98 | $8.80 | $8.93 | 5.60M |
| 12/17/2025 | $8.75 | $8.87 | $8.66 | $8.82 | 4.48M |
| 12/16/2025 | $8.82 | $8.85 | $8.70 | $8.77 | 4.47M |
| 12/15/2025 | $8.79 | $8.86 | $8.75 | $8.80 | 4.11M |
| 12/12/2025 | $8.86 | $8.87 | $8.75 | $8.84 | 5.66M |
| 12/11/2025 | $8.98 | $9.02 | $8.79 | $8.83 | 6.60M |
| 12/10/2025 | $8.98 | $9.01 | $8.91 | $8.97 | 3.71M |
| 12/9/2025 | $9.07 | $9.08 | $8.98 | $8.98 | 4.52M |
| 12/8/2025 | $9.16 | $9.17 | $9.04 | $9.06 | 7.43M |
| 12/5/2025 | $8.99 | $9.21 | $8.89 | $9.14 | 9.56M |
| 12/4/2025 | $9.08 | $9.08 | $8.92 | $8.96 | 4.43M |
| 12/3/2025 | $9.10 | $9.10 | $9.03 | $9.07 | 3.64M |
| 12/2/2025 | $9.06 | $9.12 | $9.01 | $9.08 | 4.97M |
| 12/1/2025 | $9.17 | $9.18 | $9.03 | $9.05 | 9.44M |
| 11/28/2025 | $9.14 | $9.16 | $9.10 | $9.15 | 4.24M |
| 11/27/2025 | $9.05 | $9.16 | $8.98 | $9.13 | 5.71M |
| 11/26/2025 | $9.11 | $9.13 | $9.04 | $9.05 | 5.83M |
| 11/25/2025 | $9.13 | $9.17 | $9.09 | $9.10 | 6.45M |
| 11/24/2025 | $9.33 | $9.33 | $9.11 | $9.12 | 7.76M |
| 11/21/2025 | $9.42 | $9.50 | $9.25 | $9.27 | 8.28M |
| 11/20/2025 | $9.57 | $9.63 | $9.46 | $9.49 | 5.15M |
| 11/19/2025 | $9.54 | $9.63 | $9.49 | $9.55 | 5.25M |
| 11/18/2025 | $9.67 | $9.74 | $9.53 | $9.57 | 6.76M |
| 11/17/2025 | $9.60 | $9.70 | $9.52 | $9.68 | 8.21M |
| 11/14/2025 | $9.72 | $9.76 | $9.62 | $9.62 | 5.70M |
| 11/13/2025 | $9.68 | $9.74 | $9.66 | $9.72 | 7.27M |
| 11/12/2025 | $9.68 | $9.74 | $9.62 | $9.69 | 7.12M |
| 11/11/2025 | $9.66 | $9.69 | $9.58 | $9.66 | 7.01M |
| 11/10/2025 | $9.55 | $9.71 | $9.55 | $9.66 | 11.64M |
| 11/7/2025 | $9.45 | $9.54 | $9.41 | $9.53 | 8.89M |
| 11/6/2025 | $9.36 | $9.47 | $9.35 | $9.42 | 7.53M |
| 11/5/2025 | $9.30 | $9.39 | $9.30 | $9.39 | 4.40M |
| 11/4/2025 | $9.40 | $9.43 | $9.31 | $9.34 | 5.65M |
| 11/3/2025 | $9.40 | $9.48 | $9.34 | $9.42 | 9.49M |
| 10/31/2025 | $9.47 | $9.48 | $9.37 | $9.41 | 7.09M |
| 10/30/2025 | $9.46 | $9.59 | $9.40 | $9.51 | 7.18M |
| 10/29/2025 | $9.44 | $9.48 | $9.40 | $9.46 | 6.27M |
| 10/28/2025 | $9.49 | $9.52 | $9.45 | $9.47 | 3.97M |
| 10/27/2025 | $9.46 | $9.52 | $9.45 | $9.49 | 6.51M |
| 10/24/2025 | $9.47 | $9.53 | $9.43 | $9.46 | 5.22M |
| 10/23/2025 | $9.40 | $9.47 | $9.34 | $9.47 | 4.47M |
| 10/22/2025 | $9.38 | $9.46 | $9.32 | $9.40 | 5.89M |
| 10/21/2025 | $9.31 | $9.39 | $9.27 | $9.38 | 5.21M |
| 10/20/2025 | $9.40 | $9.40 | $9.26 | $9.31 | 7.64M |