600395.SS600395.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.75 | $4.79 | $4.73 | $4.74 | 13.22M |
| 1/14/2026 | $4.82 | $4.86 | $4.73 | $4.76 | 22.98M |
| 1/13/2026 | $4.86 | $4.87 | $4.81 | $4.82 | 20.33M |
| 1/12/2026 | $4.95 | $4.95 | $4.84 | $4.87 | 21.52M |
| 1/9/2026 | $4.86 | $4.96 | $4.85 | $4.94 | 23.02M |
| 1/8/2026 | $4.90 | $4.92 | $4.84 | $4.87 | 25.68M |
| 1/7/2026 | $4.78 | $4.86 | $4.74 | $4.85 | 35.81M |
| 1/6/2026 | $4.70 | $4.77 | $4.69 | $4.74 | 14.38M |
| 1/5/2026 | $4.66 | $4.71 | $4.65 | $4.70 | 16.28M |
| 12/31/2025 | $4.72 | $4.72 | $4.66 | $4.66 | 12.93M |
| 12/30/2025 | $4.75 | $4.76 | $4.69 | $4.71 | 12.00M |
| 12/29/2025 | $4.75 | $4.78 | $4.73 | $4.74 | 11.66M |
| 12/26/2025 | $4.75 | $4.79 | $4.73 | $4.74 | 15.29M |
| 12/25/2025 | $4.75 | $4.78 | $4.72 | $4.75 | 12.69M |
| 12/24/2025 | $4.74 | $4.77 | $4.68 | $4.76 | 13.85M |
| 12/23/2025 | $4.70 | $4.73 | $4.66 | $4.73 | 11.70M |
| 12/22/2025 | $4.67 | $4.76 | $4.65 | $4.72 | 23.30M |
| 12/19/2025 | $4.62 | $4.66 | $4.61 | $4.65 | 12.89M |
| 12/18/2025 | $4.62 | $4.66 | $4.60 | $4.65 | 17.73M |
| 12/17/2025 | $4.60 | $4.62 | $4.55 | $4.61 | 13.54M |
| 12/16/2025 | $4.61 | $4.61 | $4.56 | $4.61 | 12.93M |
| 12/15/2025 | $4.59 | $4.65 | $4.59 | $4.62 | 16.98M |
| 12/12/2025 | $4.62 | $4.64 | $4.58 | $4.62 | 25.92M |
| 12/11/2025 | $4.66 | $4.67 | $4.56 | $4.65 | 26.79M |
| 12/10/2025 | $4.65 | $4.69 | $4.63 | $4.67 | 9.17M |
| 12/9/2025 | $4.71 | $4.72 | $4.62 | $4.67 | 17.09M |
| 12/8/2025 | $4.76 | $4.77 | $4.71 | $4.71 | 14.10M |
| 12/5/2025 | $4.75 | $4.77 | $4.70 | $4.76 | 10.20M |
| 12/4/2025 | $4.81 | $4.81 | $4.74 | $4.75 | 12.87M |
| 12/3/2025 | $4.77 | $4.82 | $4.76 | $4.81 | 12.25M |
| 12/2/2025 | $4.79 | $4.80 | $4.74 | $4.79 | 12.72M |
| 12/1/2025 | $4.79 | $4.80 | $4.73 | $4.78 | 20.90M |
| 11/28/2025 | $4.80 | $4.81 | $4.77 | $4.79 | 12.52M |
| 11/27/2025 | $4.78 | $4.82 | $4.76 | $4.79 | 12.77M |
| 11/26/2025 | $4.79 | $4.81 | $4.77 | $4.78 | 10.34M |
| 11/25/2025 | $4.80 | $4.81 | $4.78 | $4.78 | 12.21M |
| 11/24/2025 | $4.85 | $4.88 | $4.77 | $4.78 | 15.53M |
| 11/21/2025 | $5.00 | $5.02 | $4.84 | $4.85 | 21.01M |
| 11/20/2025 | $5.04 | $5.07 | $5.00 | $5.01 | 14.34M |
| 11/19/2025 | $5.02 | $5.08 | $4.99 | $5.04 | 17.01M |
| 11/18/2025 | $5.18 | $5.20 | $5.02 | $5.03 | 32.32M |
| 11/17/2025 | $5.17 | $5.24 | $5.12 | $5.22 | 21.19M |
| 11/14/2025 | $5.17 | $5.21 | $5.15 | $5.15 | 15.57M |
| 11/13/2025 | $5.12 | $5.20 | $5.12 | $5.19 | 18.46M |
| 11/12/2025 | $5.15 | $5.18 | $5.13 | $5.13 | 14.46M |
| 11/11/2025 | $5.20 | $5.21 | $5.13 | $5.17 | 21.43M |
| 11/10/2025 | $5.20 | $5.24 | $5.18 | $5.20 | 19.29M |
| 11/7/2025 | $5.14 | $5.19 | $5.12 | $5.18 | 17.62M |
| 11/6/2025 | $5.16 | $5.19 | $5.13 | $5.14 | 22.52M |
| 11/5/2025 | $5.08 | $5.20 | $5.07 | $5.16 | 27.97M |
| 11/4/2025 | $5.12 | $5.15 | $5.07 | $5.11 | 23.32M |
| 11/3/2025 | $5.15 | $5.19 | $5.09 | $5.13 | 32.03M |
| 10/31/2025 | $5.19 | $5.22 | $5.15 | $5.15 | 23.02M |
| 10/30/2025 | $5.21 | $5.26 | $5.17 | $5.19 | 28.44M |
| 10/29/2025 | $5.35 | $5.35 | $5.19 | $5.23 | 36.38M |
| 10/28/2025 | $5.60 | $5.61 | $5.26 | $5.33 | 56.24M |
| 10/27/2025 | $5.65 | $5.75 | $5.61 | $5.68 | 23.05M |
| 10/24/2025 | $5.70 | $5.74 | $5.63 | $5.68 | 19.65M |
| 10/23/2025 | $5.67 | $5.76 | $5.66 | $5.74 | 23.82M |
| 10/22/2025 | $5.65 | $5.72 | $5.61 | $5.65 | 15.10M |
| 10/21/2025 | $5.67 | $5.69 | $5.58 | $5.66 | 21.55M |
| 10/20/2025 | $5.61 | $5.70 | $5.56 | $5.69 | 27.79M |