600339.SS600339.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $3.50 | $3.52 | $3.43 | $3.45 | 37.31M |
| 1/15/2026 | $3.53 | $3.55 | $3.49 | $3.53 | 55.18M |
| 1/14/2026 | $3.50 | $3.63 | $3.50 | $3.56 | 97.88M |
| 1/13/2026 | $3.50 | $3.57 | $3.48 | $3.51 | 75.22M |
| 1/12/2026 | $3.45 | $3.53 | $3.43 | $3.51 | 72.55M |
| 1/9/2026 | $3.48 | $3.50 | $3.43 | $3.47 | 65.32M |
| 1/8/2026 | $3.34 | $3.42 | $3.33 | $3.41 | 49.51M |
| 1/7/2026 | $3.39 | $3.40 | $3.34 | $3.35 | 50.06M |
| 1/6/2026 | $3.33 | $3.41 | $3.32 | $3.41 | 58.15M |
| 1/5/2026 | $3.38 | $3.43 | $3.33 | $3.34 | 63.27M |
| 12/31/2025 | $3.37 | $3.37 | $3.32 | $3.35 | 25.68M |
| 12/30/2025 | $3.36 | $3.40 | $3.32 | $3.37 | 35.14M |
| 12/29/2025 | $3.36 | $3.41 | $3.35 | $3.35 | 30.45M |
| 12/26/2025 | $3.37 | $3.38 | $3.34 | $3.36 | 23.50M |
| 12/25/2025 | $3.37 | $3.37 | $3.34 | $3.36 | 17.80M |
| 12/24/2025 | $3.31 | $3.37 | $3.31 | $3.37 | 23.01M |
| 12/23/2025 | $3.35 | $3.36 | $3.31 | $3.32 | 23.78M |
| 12/22/2025 | $3.34 | $3.36 | $3.34 | $3.34 | 18.33M |
| 12/19/2025 | $3.28 | $3.34 | $3.28 | $3.33 | 26.72M |
| 12/18/2025 | $3.27 | $3.30 | $3.27 | $3.29 | 26.63M |
| 12/17/2025 | $3.24 | $3.28 | $3.22 | $3.27 | 23.18M |
| 12/16/2025 | $3.31 | $3.31 | $3.24 | $3.25 | 27.58M |
| 12/15/2025 | $3.28 | $3.32 | $3.27 | $3.31 | 22.28M |
| 12/12/2025 | $3.28 | $3.31 | $3.26 | $3.29 | 26.93M |
| 12/11/2025 | $3.33 | $3.34 | $3.28 | $3.28 | 27.69M |
| 12/10/2025 | $3.32 | $3.34 | $3.29 | $3.33 | 30.38M |
| 12/9/2025 | $3.39 | $3.40 | $3.33 | $3.33 | 31.41M |
| 12/8/2025 | $3.44 | $3.44 | $3.39 | $3.40 | 32.54M |
| 12/5/2025 | $3.38 | $3.43 | $3.36 | $3.43 | 33.43M |
| 12/4/2025 | $3.39 | $3.41 | $3.36 | $3.39 | 30.63M |
| 12/3/2025 | $3.39 | $3.41 | $3.37 | $3.38 | 31.21M |
| 12/2/2025 | $3.38 | $3.40 | $3.35 | $3.40 | 36.80M |
| 12/1/2025 | $3.36 | $3.40 | $3.35 | $3.40 | 36.85M |
| 11/28/2025 | $3.35 | $3.37 | $3.33 | $3.37 | 33.47M |
| 11/27/2025 | $3.35 | $3.37 | $3.32 | $3.35 | 29.47M |
| 11/26/2025 | $3.37 | $3.38 | $3.34 | $3.34 | 34.35M |
| 11/25/2025 | $3.37 | $3.39 | $3.35 | $3.36 | 41.78M |
| 11/24/2025 | $3.41 | $3.43 | $3.34 | $3.37 | 40.50M |
| 11/21/2025 | $3.52 | $3.53 | $3.38 | $3.38 | 51.66M |
| 11/20/2025 | $3.59 | $3.61 | $3.52 | $3.53 | 40.85M |
| 11/19/2025 | $3.58 | $3.64 | $3.57 | $3.60 | 38.07M |
| 11/18/2025 | $3.67 | $3.68 | $3.56 | $3.59 | 50.33M |
| 11/17/2025 | $3.73 | $3.73 | $3.67 | $3.68 | 51.03M |
| 11/14/2025 | $3.74 | $3.79 | $3.73 | $3.73 | 44.38M |
| 11/13/2025 | $3.72 | $3.77 | $3.66 | $3.76 | 59.59M |
| 11/12/2025 | $3.77 | $3.81 | $3.73 | $3.76 | 70.40M |
| 11/11/2025 | $3.69 | $3.75 | $3.68 | $3.72 | 45.26M |
| 11/10/2025 | $3.69 | $3.71 | $3.66 | $3.69 | 38.85M |
| 11/7/2025 | $3.67 | $3.72 | $3.66 | $3.70 | 48.78M |
| 11/6/2025 | $3.66 | $3.69 | $3.64 | $3.67 | 38.07M |
| 11/5/2025 | $3.58 | $3.69 | $3.56 | $3.67 | 53.76M |
| 11/4/2025 | $3.60 | $3.62 | $3.56 | $3.61 | 42.59M |
| 11/3/2025 | $3.57 | $3.64 | $3.53 | $3.62 | 52.25M |
| 10/31/2025 | $3.62 | $3.64 | $3.54 | $3.56 | 57.31M |
| 10/30/2025 | $3.69 | $3.71 | $3.65 | $3.66 | 41.54M |
| 10/29/2025 | $3.64 | $3.70 | $3.61 | $3.68 | 35.14M |
| 10/28/2025 | $3.70 | $3.72 | $3.65 | $3.66 | 42.67M |
| 10/27/2025 | $3.73 | $3.76 | $3.66 | $3.71 | 62.80M |
| 10/24/2025 | $3.78 | $3.81 | $3.69 | $3.70 | 64.59M |
| 10/23/2025 | $3.78 | $3.79 | $3.68 | $3.78 | 75.99M |
| 10/22/2025 | $3.73 | $3.83 | $3.70 | $3.77 | 111.36M |
| 10/21/2025 | $3.60 | $3.75 | $3.59 | $3.73 | 100.66M |
| 10/20/2025 | $3.55 | $3.60 | $3.52 | $3.59 | 47.46M |