600739.SS600739.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.22 | $12.35 | $12.12 | $12.21 | 14.67M |
| 1/14/2026 | $12.40 | $12.69 | $12.20 | $12.31 | 28.43M |
| 1/13/2026 | $12.39 | $12.65 | $12.33 | $12.38 | 19.91M |
| 1/12/2026 | $12.27 | $12.45 | $12.18 | $12.45 | 25.15M |
| 1/9/2026 | $12.16 | $12.43 | $12.14 | $12.26 | 22.95M |
| 1/8/2026 | $12.31 | $12.36 | $12.06 | $12.18 | 24.80M |
| 1/7/2026 | $12.20 | $12.54 | $12.11 | $12.37 | 37.52M |
| 1/6/2026 | $11.42 | $12.34 | $11.41 | $12.27 | 53.05M |
| 1/5/2026 | $11.20 | $11.45 | $11.18 | $11.45 | 22.36M |
| 12/31/2025 | $11.23 | $11.31 | $11.16 | $11.18 | 11.38M |
| 12/30/2025 | $11.39 | $11.39 | $11.19 | $11.23 | 18.98M |
| 12/29/2025 | $11.52 | $11.53 | $11.39 | $11.42 | 12.28M |
| 12/26/2025 | $11.52 | $11.68 | $11.48 | $11.53 | 12.23M |
| 12/25/2025 | $11.48 | $11.59 | $11.44 | $11.52 | 9.30M |
| 12/24/2025 | $11.41 | $11.50 | $11.40 | $11.48 | 7.33M |
| 12/23/2025 | $11.42 | $11.53 | $11.41 | $11.44 | 7.68M |
| 12/22/2025 | $11.44 | $11.49 | $11.40 | $11.43 | 9.10M |
| 12/19/2025 | $11.34 | $11.55 | $11.31 | $11.45 | 10.52M |
| 12/18/2025 | $11.41 | $11.44 | $11.29 | $11.34 | 10.42M |
| 12/17/2025 | $11.27 | $11.54 | $11.22 | $11.46 | 11.53M |
| 12/16/2025 | $11.38 | $11.41 | $11.23 | $11.30 | 9.14M |
| 12/15/2025 | $11.28 | $11.55 | $11.24 | $11.40 | 10.27M |
| 12/12/2025 | $11.27 | $11.38 | $11.23 | $11.27 | 9.04M |
| 12/11/2025 | $11.38 | $11.39 | $11.23 | $11.25 | 8.46M |
| 12/10/2025 | $11.41 | $11.45 | $11.23 | $11.36 | 14.54M |
| 12/9/2025 | $11.75 | $11.76 | $11.42 | $11.44 | 18.97M |
| 12/8/2025 | $11.95 | $12.08 | $11.79 | $11.80 | 23.09M |
| 12/5/2025 | $11.64 | $11.84 | $11.53 | $11.76 | 12.87M |
| 12/4/2025 | $11.65 | $11.67 | $11.55 | $11.59 | 7.28M |
| 12/3/2025 | $11.64 | $11.70 | $11.58 | $11.62 | 9.84M |
| 12/2/2025 | $11.79 | $11.80 | $11.55 | $11.63 | 14.80M |
| 12/1/2025 | $11.77 | $11.88 | $11.74 | $11.80 | 10.61M |
| 11/28/2025 | $11.81 | $11.83 | $11.68 | $11.76 | 12.13M |
| 11/27/2025 | $11.84 | $11.96 | $11.78 | $11.80 | 9.63M |
| 11/26/2025 | $12.01 | $12.06 | $11.81 | $11.85 | 12.10M |
| 11/25/2025 | $11.90 | $12.10 | $11.90 | $12.00 | 11.59M |
| 11/24/2025 | $11.91 | $12.06 | $11.69 | $11.90 | 22.10M |
| 11/21/2025 | $12.26 | $12.31 | $11.83 | $11.83 | 15.63M |
| 11/20/2025 | $12.53 | $12.62 | $12.30 | $12.34 | 9.21M |
| 11/19/2025 | $12.50 | $12.61 | $12.32 | $12.42 | 9.65M |
| 11/18/2025 | $12.64 | $12.64 | $12.47 | $12.54 | 11.65M |
| 11/17/2025 | $12.80 | $12.86 | $12.58 | $12.64 | 11.83M |
| 11/14/2025 | $12.98 | $13.07 | $12.84 | $12.84 | 10.46M |
| 11/13/2025 | $12.80 | $13.02 | $12.74 | $13.02 | 14.08M |
| 11/12/2025 | $12.90 | $12.90 | $12.68 | $12.79 | 11.35M |
| 11/11/2025 | $13.01 | $13.02 | $12.82 | $12.84 | 10.75M |
| 11/10/2025 | $12.87 | $13.05 | $12.79 | $12.99 | 15.65M |
| 11/7/2025 | $12.75 | $12.91 | $12.75 | $12.82 | 13.01M |
| 11/6/2025 | $12.73 | $12.92 | $12.70 | $12.88 | 14.55M |
| 11/5/2025 | $12.52 | $12.79 | $12.52 | $12.73 | 11.71M |
| 11/4/2025 | $12.75 | $12.76 | $12.55 | $12.62 | 13.36M |
| 11/3/2025 | $12.75 | $12.81 | $12.58 | $12.77 | 14.96M |
| 10/31/2025 | $12.71 | $12.87 | $12.65 | $12.75 | 25.85M |
| 10/30/2025 | $12.64 | $12.67 | $12.41 | $12.55 | 16.00M |
| 10/29/2025 | $12.23 | $12.66 | $12.17 | $12.64 | 21.31M |
| 10/28/2025 | $12.36 | $12.38 | $12.21 | $12.24 | 12.85M |
| 10/27/2025 | $12.27 | $12.47 | $12.27 | $12.38 | 18.01M |
| 10/24/2025 | $12.25 | $12.32 | $12.07 | $12.21 | 16.43M |
| 10/23/2025 | $12.13 | $12.23 | $11.99 | $12.21 | 11.04M |
| 10/22/2025 | $12.24 | $12.25 | $12.12 | $12.15 | 8.59M |
| 10/21/2025 | $12.19 | $12.42 | $12.14 | $12.27 | 14.39M |
| 10/20/2025 | $12.15 | $12.26 | $12.09 | $12.15 | 11.37M |
| 10/17/2025 | $12.45 | $12.55 | $12.01 | $12.04 | 16.67M |