600399.SS600399.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.98 | $7.70 | $6.91 | $7.01 | 162.81M |
| 1/14/2026 | $7.21 | $7.39 | $6.91 | $7.04 | 189.40M |
| 1/13/2026 | $7.10 | $7.68 | $6.99 | $7.22 | 272.85M |
| 1/12/2026 | $6.70 | $7.14 | $6.70 | $7.06 | 241.63M |
| 1/9/2026 | $6.34 | $6.75 | $6.33 | $6.49 | 145.22M |
| 1/8/2026 | $6.06 | $6.43 | $6.06 | $6.35 | 122.24M |
| 1/7/2026 | $6.15 | $6.21 | $6.04 | $6.10 | 80.06M |
| 1/6/2026 | $5.82 | $6.26 | $5.77 | $6.19 | 123.06M |
| 1/5/2026 | $5.94 | $5.97 | $5.78 | $5.84 | 73.26M |
| 12/31/2025 | $5.84 | $5.92 | $5.76 | $5.84 | 56.26M |
| 12/30/2025 | $5.98 | $5.98 | $5.83 | $5.86 | 72.31M |
| 12/29/2025 | $6.06 | $6.12 | $5.98 | $6.00 | 96.51M |
| 12/26/2025 | $5.81 | $6.30 | $5.81 | $6.00 | 190.53M |
| 12/25/2025 | $5.50 | $6.02 | $5.48 | $5.81 | 158.28M |
| 12/24/2025 | $5.35 | $5.58 | $5.30 | $5.49 | 71.90M |
| 12/23/2025 | $5.50 | $5.52 | $5.34 | $5.36 | 54.69M |
| 12/22/2025 | $5.54 | $5.69 | $5.50 | $5.52 | 60.42M |
| 12/19/2025 | $5.45 | $5.56 | $5.43 | $5.53 | 53.06M |
| 12/18/2025 | $5.45 | $5.52 | $5.42 | $5.45 | 51.04M |
| 12/17/2025 | $5.52 | $5.57 | $5.41 | $5.49 | 62.62M |
| 12/16/2025 | $5.72 | $5.75 | $5.49 | $5.50 | 139.04M |
| 12/15/2025 | $5.25 | $5.72 | $5.25 | $5.72 | 161.41M |
| 12/12/2025 | $5.15 | $5.22 | $5.12 | $5.20 | 41.54M |
| 12/11/2025 | $5.23 | $5.23 | $5.13 | $5.14 | 24.56M |
| 12/10/2025 | $5.21 | $5.23 | $5.17 | $5.21 | 17.18M |
| 12/9/2025 | $5.25 | $5.28 | $5.20 | $5.21 | 24.01M |
| 12/8/2025 | $5.27 | $5.31 | $5.24 | $5.25 | 29.15M |
| 12/5/2025 | $5.19 | $5.26 | $5.17 | $5.26 | 21.36M |
| 12/4/2025 | $5.25 | $5.27 | $5.17 | $5.19 | 26.78M |
| 12/3/2025 | $5.33 | $5.33 | $5.25 | $5.26 | 23.61M |
| 12/2/2025 | $5.35 | $5.37 | $5.30 | $5.32 | 20.27M |
| 12/1/2025 | $5.36 | $5.48 | $5.33 | $5.37 | 39.49M |
| 11/28/2025 | $5.25 | $5.32 | $5.25 | $5.31 | 20.41M |
| 11/27/2025 | $5.27 | $5.34 | $5.25 | $5.27 | 22.78M |
| 11/26/2025 | $5.33 | $5.36 | $5.26 | $5.29 | 29.87M |
| 11/25/2025 | $5.33 | $5.41 | $5.30 | $5.33 | 30.21M |
| 11/24/2025 | $5.25 | $5.36 | $5.24 | $5.34 | 32.94M |
| 11/21/2025 | $5.48 | $5.48 | $5.25 | $5.25 | 49.69M |
| 11/20/2025 | $5.50 | $5.54 | $5.41 | $5.50 | 35.59M |
| 11/19/2025 | $5.58 | $5.60 | $5.42 | $5.50 | 42.16M |
| 11/18/2025 | $5.60 | $5.66 | $5.50 | $5.57 | 42.59M |
| 11/17/2025 | $5.56 | $5.68 | $5.51 | $5.60 | 43.60M |
| 11/14/2025 | $5.56 | $5.61 | $5.51 | $5.51 | 28.00M |
| 11/13/2025 | $5.54 | $5.60 | $5.52 | $5.58 | 28.33M |
| 11/12/2025 | $5.63 | $5.64 | $5.48 | $5.55 | 40.34M |
| 11/11/2025 | $5.62 | $5.73 | $5.59 | $5.65 | 38.48M |
| 11/10/2025 | $5.68 | $5.69 | $5.58 | $5.64 | 53.94M |
| 11/7/2025 | $5.72 | $5.84 | $5.60 | $5.68 | 87.09M |
| 11/6/2025 | $5.62 | $5.67 | $5.57 | $5.59 | 60.55M |
| 11/5/2025 | $5.34 | $5.80 | $5.33 | $5.62 | 137.65M |
| 11/4/2025 | $5.31 | $5.58 | $5.28 | $5.42 | 78.54M |
| 11/3/2025 | $5.36 | $5.38 | $5.25 | $5.32 | 34.35M |
| 10/31/2025 | $5.23 | $5.31 | $5.22 | $5.24 | 37.43M |
| 10/30/2025 | $5.26 | $5.48 | $5.25 | $5.35 | 52.86M |
| 10/29/2025 | $5.25 | $5.28 | $5.20 | $5.28 | 25.83M |
| 10/28/2025 | $5.27 | $5.32 | $5.24 | $5.26 | 21.83M |
| 10/27/2025 | $5.24 | $5.33 | $5.23 | $5.29 | 28.01M |
| 10/24/2025 | $5.27 | $5.32 | $5.20 | $5.23 | 27.65M |
| 10/23/2025 | $5.28 | $5.30 | $5.21 | $5.29 | 31.79M |
| 10/22/2025 | $5.20 | $5.49 | $5.19 | $5.30 | 50.81M |
| 10/21/2025 | $5.16 | $5.22 | $5.14 | $5.20 | 17.13M |
| 10/20/2025 | $5.15 | $5.18 | $5.13 | $5.16 | 20.77M |
| 10/17/2025 | $5.23 | $5.28 | $5.12 | $5.13 | 29.06M |