600639.SS600639.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $10.45 | $10.48 | $10.30 | $10.36 | 5.90M |
| 1/15/2026 | $10.37 | $10.47 | $10.34 | $10.43 | 5.01M |
| 1/14/2026 | $10.45 | $10.52 | $10.32 | $10.38 | 8.62M |
| 1/13/2026 | $10.52 | $10.54 | $10.42 | $10.45 | 6.41M |
| 1/12/2026 | $10.58 | $10.58 | $10.43 | $10.54 | 8.55M |
| 1/9/2026 | $10.39 | $10.58 | $10.38 | $10.58 | 9.57M |
| 1/8/2026 | $10.34 | $10.46 | $10.30 | $10.40 | 6.06M |
| 1/7/2026 | $10.39 | $10.47 | $10.32 | $10.35 | 5.79M |
| 1/6/2026 | $10.38 | $10.44 | $10.35 | $10.40 | 6.19M |
| 1/5/2026 | $10.27 | $10.48 | $10.23 | $10.40 | 8.17M |
| 12/31/2025 | $10.22 | $10.30 | $10.13 | $10.27 | 4.42M |
| 12/30/2025 | $10.17 | $10.25 | $10.15 | $10.18 | 3.80M |
| 12/29/2025 | $10.21 | $10.30 | $10.16 | $10.19 | 4.51M |
| 12/26/2025 | $10.25 | $10.31 | $10.19 | $10.24 | 4.31M |
| 12/25/2025 | $10.22 | $10.26 | $10.20 | $10.23 | 2.82M |
| 12/24/2025 | $10.20 | $10.24 | $10.16 | $10.22 | 2.76M |
| 12/23/2025 | $10.20 | $10.26 | $10.18 | $10.21 | 2.94M |
| 12/22/2025 | $10.23 | $10.25 | $10.19 | $10.20 | 2.92M |
| 12/19/2025 | $10.19 | $10.26 | $10.16 | $10.23 | 4.54M |
| 12/18/2025 | $10.15 | $10.23 | $10.11 | $10.21 | 3.86M |
| 12/17/2025 | $10.16 | $10.20 | $10.06 | $10.15 | 3.48M |
| 12/16/2025 | $10.15 | $10.21 | $10.02 | $10.19 | 3.91M |
| 12/15/2025 | $10.17 | $10.19 | $10.12 | $10.16 | 3.66M |
| 12/12/2025 | $10.22 | $10.26 | $10.12 | $10.13 | 4.62M |
| 12/11/2025 | $10.35 | $10.36 | $10.21 | $10.22 | 4.42M |
| 12/10/2025 | $10.32 | $10.40 | $10.19 | $10.35 | 5.94M |
| 12/9/2025 | $10.37 | $10.41 | $10.32 | $10.32 | 5.09M |
| 12/8/2025 | $10.44 | $10.44 | $10.35 | $10.36 | 4.92M |
| 12/5/2025 | $10.38 | $10.42 | $10.32 | $10.42 | 3.92M |
| 12/4/2025 | $10.44 | $10.46 | $10.34 | $10.38 | 3.83M |
| 12/3/2025 | $10.48 | $10.52 | $10.38 | $10.41 | 4.93M |
| 12/2/2025 | $10.46 | $10.51 | $10.42 | $10.50 | 3.41M |
| 12/1/2025 | $10.49 | $10.51 | $10.42 | $10.48 | 5.78M |
| 11/28/2025 | $10.46 | $10.50 | $10.40 | $10.49 | 4.07M |
| 11/27/2025 | $10.49 | $10.58 | $10.36 | $10.47 | 5.40M |
| 11/26/2025 | $10.52 | $10.54 | $10.43 | $10.45 | 4.59M |
| 11/25/2025 | $10.42 | $10.58 | $10.36 | $10.51 | 6.46M |
| 11/24/2025 | $10.52 | $10.60 | $10.40 | $10.41 | 6.22M |
| 11/21/2025 | $10.75 | $10.83 | $10.46 | $10.49 | 9.41M |
| 11/20/2025 | $10.79 | $10.91 | $10.71 | $10.80 | 4.97M |
| 11/19/2025 | $10.91 | $11.00 | $10.75 | $10.75 | 5.73M |
| 11/18/2025 | $11.09 | $11.11 | $10.88 | $10.92 | 7.75M |
| 11/17/2025 | $11.16 | $11.18 | $10.99 | $11.09 | 7.23M |
| 11/14/2025 | $11.20 | $11.30 | $11.17 | $11.17 | 6.40M |
| 11/13/2025 | $11.31 | $11.34 | $11.11 | $11.24 | 9.52M |
| 11/12/2025 | $11.42 | $11.45 | $11.26 | $11.36 | 4.43M |
| 11/11/2025 | $11.26 | $11.45 | $11.24 | $11.42 | 6.58M |
| 11/10/2025 | $11.23 | $11.30 | $11.14 | $11.27 | 8.21M |
| 11/7/2025 | $11.40 | $11.45 | $11.18 | $11.25 | 11.33M |
| 11/6/2025 | $11.20 | $11.52 | $11.15 | $11.43 | 11.00M |
| 11/5/2025 | $11.44 | $11.44 | $10.95 | $11.21 | 14.75M |
| 11/4/2025 | $11.53 | $11.61 | $11.42 | $11.46 | 8.85M |
| 11/3/2025 | $11.40 | $11.59 | $11.24 | $11.53 | 14.00M |
| 10/31/2025 | $11.23 | $11.52 | $11.23 | $11.32 | 13.74M |
| 10/30/2025 | $11.15 | $11.37 | $11.07 | $11.19 | 9.28M |
| 10/29/2025 | $11.12 | $11.30 | $11.11 | $11.18 | 7.52M |
| 10/28/2025 | $11.22 | $11.25 | $11.07 | $11.12 | 5.60M |
| 10/27/2025 | $11.23 | $11.26 | $11.14 | $11.17 | 7.02M |
| 10/24/2025 | $11.50 | $11.51 | $11.17 | $11.21 | 12.02M |
| 10/23/2025 | $11.30 | $11.60 | $11.28 | $11.53 | 13.62M |
| 10/22/2025 | $11.23 | $11.53 | $11.19 | $11.36 | 11.25M |
| 10/21/2025 | $11.25 | $11.34 | $11.18 | $11.27 | 8.68M |
| 10/20/2025 | $10.78 | $11.38 | $10.78 | $11.23 | 17.33M |