600740.SS600740.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $3.95 | $3.96 | $3.93 | $3.94 | 11.96M |
| 1/15/2026 | $3.91 | $3.95 | $3.90 | $3.95 | 24.36M |
| 1/14/2026 | $3.95 | $3.97 | $3.88 | $3.92 | 30.68M |
| 1/13/2026 | $4.00 | $4.00 | $3.93 | $3.95 | 30.47M |
| 1/12/2026 | $4.01 | $4.03 | $3.95 | $4.01 | 29.54M |
| 1/9/2026 | $3.98 | $4.03 | $3.95 | $3.99 | 33.69M |
| 1/8/2026 | $4.02 | $4.07 | $3.97 | $4.00 | 43.44M |
| 1/7/2026 | $3.89 | $4.07 | $3.86 | $4.07 | 72.50M |
| 1/6/2026 | $3.78 | $3.85 | $3.77 | $3.84 | 19.05M |
| 1/5/2026 | $3.77 | $3.79 | $3.76 | $3.78 | 16.53M |
| 12/31/2025 | $3.79 | $3.80 | $3.75 | $3.76 | 12.76M |
| 12/30/2025 | $3.80 | $3.83 | $3.75 | $3.79 | 11.39M |
| 12/29/2025 | $3.84 | $3.86 | $3.80 | $3.80 | 11.76M |
| 12/26/2025 | $3.83 | $3.86 | $3.82 | $3.83 | 14.78M |
| 12/25/2025 | $3.81 | $3.84 | $3.79 | $3.83 | 10.13M |
| 12/24/2025 | $3.81 | $3.83 | $3.77 | $3.82 | 12.05M |
| 12/23/2025 | $3.85 | $3.85 | $3.79 | $3.80 | 10.45M |
| 12/22/2025 | $3.84 | $3.87 | $3.83 | $3.84 | 14.30M |
| 12/19/2025 | $3.82 | $3.85 | $3.79 | $3.85 | 17.55M |
| 12/18/2025 | $3.79 | $3.84 | $3.76 | $3.84 | 18.84M |
| 12/17/2025 | $3.75 | $3.77 | $3.70 | $3.75 | 14.75M |
| 12/16/2025 | $3.81 | $3.81 | $3.73 | $3.75 | 14.76M |
| 12/15/2025 | $3.78 | $3.85 | $3.76 | $3.81 | 11.31M |
| 12/12/2025 | $3.78 | $3.82 | $3.77 | $3.80 | 15.53M |
| 12/11/2025 | $3.89 | $3.89 | $3.77 | $3.78 | 22.24M |
| 12/10/2025 | $3.87 | $3.89 | $3.85 | $3.88 | 14.76M |
| 12/9/2025 | $3.93 | $3.94 | $3.86 | $3.87 | 22.74M |
| 12/8/2025 | $3.96 | $3.97 | $3.93 | $3.94 | 23.72M |
| 12/5/2025 | $3.99 | $4.00 | $3.93 | $3.99 | 19.11M |
| 12/4/2025 | $4.07 | $4.07 | $3.97 | $3.99 | 25.10M |
| 12/3/2025 | $4.01 | $4.09 | $3.98 | $4.07 | 35.41M |
| 12/2/2025 | $4.01 | $4.03 | $3.96 | $4.02 | 21.53M |
| 12/1/2025 | $4.01 | $4.03 | $3.99 | $4.01 | 20.83M |
| 11/28/2025 | $3.97 | $4.02 | $3.96 | $4.01 | 16.29M |
| 11/27/2025 | $4.00 | $4.01 | $3.98 | $3.98 | 16.41M |
| 11/26/2025 | $4.00 | $4.03 | $3.97 | $4.00 | 18.07M |
| 11/25/2025 | $3.97 | $4.03 | $3.95 | $4.01 | 20.42M |
| 11/24/2025 | $3.98 | $4.02 | $3.93 | $3.97 | 20.43M |
| 11/21/2025 | $4.15 | $4.18 | $3.96 | $3.97 | 39.02M |
| 11/20/2025 | $4.21 | $4.24 | $4.17 | $4.17 | 26.60M |
| 11/19/2025 | $4.28 | $4.33 | $4.20 | $4.22 | 32.87M |
| 11/18/2025 | $4.55 | $4.55 | $4.27 | $4.30 | 71.99M |
| 11/17/2025 | $4.49 | $4.65 | $4.47 | $4.59 | 70.11M |
| 11/14/2025 | $4.51 | $4.57 | $4.45 | $4.53 | 48.48M |
| 11/13/2025 | $4.35 | $4.53 | $4.35 | $4.51 | 67.26M |
| 11/12/2025 | $4.41 | $4.46 | $4.35 | $4.37 | 38.98M |
| 11/11/2025 | $4.40 | $4.47 | $4.33 | $4.46 | 49.39M |
| 11/10/2025 | $4.45 | $4.49 | $4.40 | $4.43 | 50.29M |
| 11/7/2025 | $4.41 | $4.49 | $4.36 | $4.43 | 59.89M |
| 11/6/2025 | $4.39 | $4.52 | $4.36 | $4.46 | 72.65M |
| 11/5/2025 | $4.28 | $4.49 | $4.27 | $4.39 | 73.66M |
| 11/4/2025 | $4.30 | $4.38 | $4.28 | $4.31 | 38.34M |
| 11/3/2025 | $4.27 | $4.38 | $4.24 | $4.34 | 52.55M |
| 10/31/2025 | $4.26 | $4.31 | $4.24 | $4.27 | 40.92M |
| 10/30/2025 | $4.43 | $4.46 | $4.28 | $4.29 | 75.14M |
| 10/29/2025 | $4.29 | $4.56 | $4.27 | $4.45 | 104.76M |
| 10/28/2025 | $4.23 | $4.37 | $4.17 | $4.35 | 86.42M |
| 10/27/2025 | $4.30 | $4.36 | $4.16 | $4.29 | 89.26M |
| 10/24/2025 | $4.48 | $4.48 | $4.25 | $4.25 | 143.98M |
| 10/23/2025 | $4.17 | $4.59 | $4.16 | $4.59 | 174.28M |
| 10/22/2025 | $4.22 | $4.26 | $4.14 | $4.17 | 43.42M |
| 10/21/2025 | $4.30 | $4.30 | $4.11 | $4.24 | 69.48M |
| 10/20/2025 | $4.20 | $4.34 | $4.17 | $4.34 | 80.37M |