600596.SS600596.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $12.47 | $12.75 | $12.30 | $12.56 | 33.44M |
| 1/15/2026 | $12.17 | $12.56 | $12.01 | $12.38 | 30.53M |
| 1/14/2026 | $12.08 | $12.42 | $12.00 | $12.16 | 34.50M |
| 1/13/2026 | $12.09 | $12.57 | $12.02 | $12.08 | 35.36M |
| 1/12/2026 | $12.18 | $12.30 | $12.00 | $12.13 | 35.82M |
| 1/9/2026 | $12.44 | $12.58 | $12.00 | $12.19 | 50.45M |
| 1/8/2026 | $12.81 | $12.95 | $12.33 | $12.63 | 71.55M |
| 1/7/2026 | $12.36 | $12.36 | $12.01 | $12.20 | 33.44M |
| 1/6/2026 | $11.61 | $12.50 | $11.55 | $12.34 | 52.11M |
| 1/5/2026 | $11.42 | $11.74 | $11.40 | $11.61 | 23.52M |
| 12/31/2025 | $11.70 | $11.73 | $11.35 | $11.47 | 20.64M |
| 12/30/2025 | $11.43 | $11.88 | $11.35 | $11.65 | 26.01M |
| 12/29/2025 | $11.51 | $11.72 | $11.28 | $11.63 | 31.71M |
| 12/26/2025 | $11.50 | $11.66 | $11.38 | $11.55 | 28.76M |
| 12/25/2025 | $11.20 | $11.63 | $11.13 | $11.44 | 23.98M |
| 12/24/2025 | $11.22 | $11.30 | $10.90 | $11.28 | 23.14M |
| 12/23/2025 | $11.04 | $11.27 | $10.88 | $11.11 | 21.65M |
| 12/22/2025 | $10.97 | $11.25 | $10.97 | $11.02 | 19.32M |
| 12/19/2025 | $10.88 | $11.12 | $10.80 | $11.02 | 18.00M |
| 12/18/2025 | $10.79 | $11.27 | $10.72 | $10.86 | 25.13M |
| 12/17/2025 | $10.58 | $10.91 | $10.50 | $10.82 | 16.68M |
| 12/16/2025 | $10.95 | $10.95 | $10.52 | $10.58 | 17.60M |
| 12/15/2025 | $10.78 | $11.13 | $10.71 | $10.95 | 22.04M |
| 12/12/2025 | $10.87 | $10.96 | $10.70 | $10.71 | 16.68M |
| 12/11/2025 | $11.01 | $11.10 | $10.80 | $10.81 | 19.35M |
| 12/10/2025 | $11.22 | $11.24 | $10.98 | $11.02 | 19.87M |
| 12/9/2025 | $11.39 | $11.43 | $11.08 | $11.27 | 21.98M |
| 12/8/2025 | $11.77 | $11.83 | $11.23 | $11.38 | 40.24M |
| 12/5/2025 | $11.04 | $11.74 | $10.98 | $11.69 | 41.53M |
| 12/4/2025 | $11.10 | $11.25 | $10.88 | $11.03 | 18.61M |
| 12/3/2025 | $11.15 | $11.30 | $11.02 | $11.08 | 19.10M |
| 12/2/2025 | $11.09 | $11.23 | $10.95 | $11.11 | 20.73M |
| 12/1/2025 | $11.29 | $11.35 | $11.04 | $11.12 | 26.17M |
| 11/28/2025 | $10.88 | $11.39 | $10.84 | $11.29 | 44.03M |
| 11/27/2025 | $10.38 | $11.10 | $10.36 | $10.98 | 43.76M |
| 11/26/2025 | $10.77 | $10.84 | $10.47 | $10.50 | 35.51M |
| 11/25/2025 | $10.90 | $10.96 | $10.71 | $10.78 | 33.26M |
| 11/24/2025 | $11.20 | $11.23 | $10.68 | $10.80 | 37.07M |
| 11/21/2025 | $11.50 | $11.60 | $10.91 | $11.02 | 58.88M |
| 11/20/2025 | $12.19 | $12.49 | $11.67 | $11.73 | 76.05M |
| 11/19/2025 | $11.86 | $12.60 | $11.57 | $12.28 | 97.69M |
| 11/18/2025 | $12.30 | $12.72 | $11.85 | $12.02 | 76.40M |
| 11/17/2025 | $12.35 | $12.71 | $12.00 | $12.47 | 89.36M |
| 11/14/2025 | $12.27 | $12.96 | $12.21 | $12.28 | 126.13M |
| 11/13/2025 | $11.50 | $12.39 | $11.50 | $12.39 | 80.74M |
| 11/12/2025 | $11.39 | $11.50 | $11.07 | $11.26 | 40.91M |
| 11/11/2025 | $11.11 | $11.48 | $11.11 | $11.40 | 58.12M |
| 11/10/2025 | $10.92 | $11.38 | $10.80 | $11.23 | 89.99M |
| 11/7/2025 | $10.02 | $11.04 | $9.95 | $10.75 | 93.65M |
| 11/6/2025 | $9.70 | $10.15 | $9.67 | $10.04 | 24.84M |
| 11/5/2025 | $9.51 | $9.80 | $9.50 | $9.70 | 15.43M |
| 11/4/2025 | $9.94 | $9.97 | $9.56 | $9.64 | 19.07M |
| 11/3/2025 | $10.05 | $10.15 | $9.83 | $9.95 | 16.48M |
| 10/31/2025 | $10.03 | $10.30 | $10.00 | $10.08 | 18.34M |
| 10/30/2025 | $10.15 | $10.15 | $9.96 | $10.02 | 12.89M |
| 10/29/2025 | $10.03 | $10.18 | $9.85 | $10.12 | 16.73M |
| 10/28/2025 | $10.11 | $10.20 | $10.00 | $10.10 | 9.96M |
| 10/27/2025 | $9.97 | $10.20 | $9.97 | $10.09 | 16.10M |
| 10/24/2025 | $10.03 | $10.16 | $9.87 | $9.94 | 10.89M |
| 10/23/2025 | $9.78 | $10.04 | $9.67 | $10.03 | 13.85M |
| 10/22/2025 | $9.85 | $9.91 | $9.75 | $9.84 | 10.92M |
| 10/21/2025 | $9.84 | $9.90 | $9.77 | $9.86 | 13.19M |
| 10/20/2025 | $10.05 | $10.08 | $9.77 | $9.85 | 16.22M |