600595.SS600595.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $9.55 | $9.84 | $9.28 | $9.36 | 65.27M |
| 1/15/2026 | $8.94 | $9.66 | $8.88 | $9.48 | 89.75M |
| 1/14/2026 | $9.02 | $9.25 | $8.82 | $9.01 | 81.37M |
| 1/13/2026 | $8.55 | $9.04 | $8.51 | $8.98 | 76.34M |
| 1/12/2026 | $8.80 | $8.92 | $8.45 | $8.61 | 75.24M |
| 1/9/2026 | $8.40 | $8.77 | $8.37 | $8.69 | 73.29M |
| 1/8/2026 | $8.35 | $8.65 | $8.27 | $8.41 | 60.63M |
| 1/7/2026 | $8.42 | $8.60 | $8.21 | $8.47 | 61.69M |
| 1/6/2026 | $8.42 | $8.57 | $8.25 | $8.45 | 92.87M |
| 1/5/2026 | $8.09 | $8.54 | $8.09 | $8.23 | 105.99M |
| 12/31/2025 | $7.86 | $7.99 | $7.75 | $7.85 | 49.46M |
| 12/30/2025 | $7.68 | $8.13 | $7.55 | $7.92 | 77.99M |
| 12/29/2025 | $8.16 | $8.16 | $7.77 | $7.80 | 54.49M |
| 12/26/2025 | $7.97 | $8.33 | $7.95 | $8.05 | 68.50M |
| 12/25/2025 | $8.01 | $8.04 | $7.75 | $7.96 | 50.98M |
| 12/24/2025 | $8.14 | $8.16 | $7.92 | $8.11 | 53.71M |
| 12/23/2025 | $7.85 | $8.34 | $7.80 | $8.07 | 68.73M |
| 12/22/2025 | $7.85 | $8.00 | $7.81 | $7.90 | 48.93M |
| 12/19/2025 | $7.60 | $7.88 | $7.46 | $7.84 | 75.34M |
| 12/18/2025 | $7.63 | $7.69 | $7.51 | $7.55 | 32.91M |
| 12/17/2025 | $7.25 | $7.70 | $7.25 | $7.65 | 69.88M |
| 12/16/2025 | $7.49 | $7.56 | $7.20 | $7.25 | 57.13M |
| 12/15/2025 | $7.38 | $7.75 | $7.37 | $7.56 | 54.00M |
| 12/12/2025 | $7.56 | $7.64 | $7.45 | $7.56 | 61.49M |
| 12/11/2025 | $7.65 | $7.72 | $7.31 | $7.36 | 56.49M |
| 12/10/2025 | $7.45 | $7.67 | $7.43 | $7.59 | 57.05M |
| 12/9/2025 | $7.82 | $7.87 | $7.37 | $7.47 | 109.33M |
| 12/8/2025 | $8.01 | $8.01 | $7.73 | $7.89 | 136.77M |
| 12/5/2025 | $7.30 | $8.04 | $7.29 | $8.01 | 184.51M |
| 12/4/2025 | $7.45 | $7.64 | $7.27 | $7.31 | 84.55M |
| 12/3/2025 | $6.95 | $7.60 | $6.90 | $7.44 | 119.03M |
| 12/2/2025 | $6.90 | $7.04 | $6.80 | $6.97 | 42.85M |
| 12/1/2025 | $6.93 | $7.10 | $6.80 | $6.91 | 72.60M |
| 11/28/2025 | $6.73 | $6.89 | $6.65 | $6.74 | 35.82M |
| 11/27/2025 | $6.82 | $7.00 | $6.73 | $6.75 | 51.18M |
| 11/26/2025 | $6.80 | $6.89 | $6.66 | $6.68 | 40.28M |
| 11/25/2025 | $6.72 | $6.99 | $6.65 | $6.81 | 76.46M |
| 11/24/2025 | $6.61 | $6.74 | $6.39 | $6.65 | 60.31M |
| 11/21/2025 | $6.47 | $6.74 | $6.45 | $6.56 | 66.27M |
| 11/20/2025 | $6.60 | $6.78 | $6.58 | $6.64 | 55.60M |
| 11/19/2025 | $6.43 | $6.69 | $6.43 | $6.60 | 68.07M |
| 11/18/2025 | $6.39 | $6.58 | $6.20 | $6.43 | 82.62M |
| 11/17/2025 | $6.90 | $6.91 | $6.40 | $6.45 | 133.30M |
| 11/14/2025 | $6.99 | $7.12 | $6.87 | $6.98 | 63.80M |
| 11/13/2025 | $7.17 | $7.20 | $6.94 | $7.09 | 93.66M |
| 11/12/2025 | $6.95 | $7.20 | $6.76 | $7.05 | 107.20M |
| 11/11/2025 | $7.35 | $7.35 | $6.85 | $6.90 | 128.24M |
| 11/10/2025 | $7.32 | $7.41 | $7.13 | $7.31 | 88.99M |
| 11/7/2025 | $7.33 | $7.44 | $7.12 | $7.27 | 121.59M |
| 11/6/2025 | $6.92 | $7.69 | $6.86 | $7.48 | 170.95M |
| 11/5/2025 | $6.82 | $7.09 | $6.68 | $6.99 | 100.52M |
| 11/4/2025 | $7.20 | $7.40 | $6.87 | $7.14 | 124.55M |
| 11/3/2025 | $6.81 | $7.40 | $6.63 | $7.28 | 144.96M |
| 10/31/2025 | $7.06 | $7.09 | $6.76 | $6.81 | 101.25M |
| 10/30/2025 | $6.99 | $7.32 | $6.86 | $7.09 | 175.35M |
| 10/29/2025 | $6.38 | $6.93 | $6.27 | $6.93 | 134.10M |
| 10/28/2025 | $6.35 | $6.57 | $6.19 | $6.30 | 118.13M |
| 10/27/2025 | $6.42 | $6.58 | $6.26 | $6.47 | 113.86M |
| 10/24/2025 | $6.65 | $6.93 | $6.38 | $6.47 | 144.83M |
| 10/23/2025 | $6.22 | $6.64 | $6.19 | $6.56 | 145.49M |
| 10/22/2025 | $6.07 | $6.33 | $5.98 | $6.19 | 102.75M |
| 10/21/2025 | $6.13 | $6.59 | $6.12 | $6.29 | 159.98M |
| 10/20/2025 | $6.00 | $6.40 | $5.84 | $6.24 | 162.35M |