600759.SS600759.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.66 | $3.71 | $3.54 | $3.56 | 501.80M |
| 1/14/2026 | $3.57 | $3.88 | $3.51 | $3.75 | 777.16M |
| 1/13/2026 | $3.58 | $3.84 | $3.53 | $3.58 | 745.46M |
| 1/12/2026 | $3.48 | $3.81 | $3.47 | $3.60 | 809.34M |
| 1/9/2026 | $3.35 | $3.51 | $3.25 | $3.51 | 797.81M |
| 1/8/2026 | $3.21 | $3.30 | $3.16 | $3.19 | 386.97M |
| 1/7/2026 | $3.21 | $3.32 | $3.17 | $3.25 | 611.23M |
| 1/6/2026 | $3.01 | $3.34 | $3.00 | $3.34 | 812.17M |
| 1/5/2026 | $3.42 | $3.43 | $3.01 | $3.04 | 801.93M |
| 12/31/2025 | $3.27 | $3.31 | $3.05 | $3.12 | 451.24M |
| 12/30/2025 | $3.40 | $3.46 | $3.20 | $3.24 | 863.36M |
| 12/29/2025 | $3.14 | $3.36 | $3.12 | $3.36 | 478.77M |
| 12/26/2025 | $2.76 | $3.05 | $2.75 | $3.05 | 534.33M |
| 12/25/2025 | $2.83 | $2.86 | $2.75 | $2.77 | 224.33M |
| 12/24/2025 | $2.87 | $2.90 | $2.78 | $2.83 | 344.72M |
| 12/23/2025 | $2.99 | $3.06 | $2.87 | $2.89 | 696.21M |
| 12/22/2025 | $2.66 | $2.93 | $2.66 | $2.93 | 589.98M |
| 12/19/2025 | $2.60 | $2.67 | $2.55 | $2.66 | 311.25M |
| 12/18/2025 | $2.48 | $2.73 | $2.47 | $2.63 | 448.37M |
| 12/17/2025 | $2.45 | $2.49 | $2.41 | $2.48 | 155.16M |
| 12/16/2025 | $2.60 | $2.63 | $2.45 | $2.47 | 244.26M |
| 12/15/2025 | $2.66 | $2.68 | $2.55 | $2.61 | 182.70M |
| 12/12/2025 | $2.73 | $2.75 | $2.65 | $2.65 | 231.69M |
| 12/11/2025 | $2.75 | $2.83 | $2.72 | $2.74 | 344.53M |
| 12/10/2025 | $2.67 | $2.80 | $2.61 | $2.78 | 474.07M |
| 12/9/2025 | $2.72 | $2.73 | $2.63 | $2.67 | 216.24M |
| 12/8/2025 | $2.68 | $2.77 | $2.67 | $2.73 | 185.60M |
| 12/5/2025 | $2.61 | $2.71 | $2.56 | $2.70 | 198.73M |
| 12/4/2025 | $2.69 | $2.73 | $2.60 | $2.62 | 196.85M |
| 12/3/2025 | $2.74 | $2.84 | $2.66 | $2.69 | 249.92M |
| 12/2/2025 | $2.71 | $2.78 | $2.66 | $2.76 | 237.28M |
| 12/1/2025 | $2.68 | $2.74 | $2.68 | $2.72 | 213.77M |
| 11/28/2025 | $2.56 | $2.68 | $2.55 | $2.67 | 230.21M |
| 11/27/2025 | $2.58 | $2.62 | $2.51 | $2.57 | 194.67M |
| 11/26/2025 | $2.59 | $2.70 | $2.58 | $2.61 | 267.93M |
| 11/25/2025 | $2.60 | $2.65 | $2.58 | $2.62 | 209.78M |
| 11/24/2025 | $2.61 | $2.67 | $2.55 | $2.61 | 259.12M |
| 11/21/2025 | $2.73 | $2.76 | $2.57 | $2.58 | 353.98M |
| 11/20/2025 | $2.74 | $2.83 | $2.72 | $2.77 | 280.97M |
| 11/19/2025 | $2.86 | $2.87 | $2.73 | $2.75 | 303.33M |
| 11/18/2025 | $2.95 | $3.02 | $2.84 | $2.89 | 394.62M |
| 11/17/2025 | $2.87 | $3.05 | $2.86 | $2.98 | 586.59M |
| 11/14/2025 | $2.70 | $2.94 | $2.70 | $2.84 | 536.88M |
| 11/13/2025 | $2.63 | $2.74 | $2.57 | $2.71 | 321.58M |
| 11/12/2025 | $2.71 | $2.77 | $2.66 | $2.67 | 302.00M |
| 11/11/2025 | $2.69 | $2.81 | $2.68 | $2.72 | 353.84M |
| 11/10/2025 | $2.67 | $2.78 | $2.66 | $2.70 | 439.92M |
| 11/7/2025 | $2.74 | $2.84 | $2.69 | $2.74 | 654.47M |
| 11/6/2025 | $2.75 | $2.76 | $2.64 | $2.67 | 669.71M |
| 11/5/2025 | $2.60 | $2.82 | $2.58 | $2.82 | 682.86M |
| 11/4/2025 | $2.59 | $2.69 | $2.53 | $2.56 | 688.76M |
| 11/3/2025 | $2.37 | $2.61 | $2.37 | $2.61 | 506.11M |
| 10/31/2025 | $2.35 | $2.40 | $2.35 | $2.37 | 154.77M |
| 10/30/2025 | $2.39 | $2.41 | $2.34 | $2.35 | 185.77M |
| 10/29/2025 | $2.36 | $2.43 | $2.33 | $2.41 | 206.89M |
| 10/28/2025 | $2.37 | $2.39 | $2.35 | $2.36 | 123.02M |
| 10/27/2025 | $2.41 | $2.41 | $2.36 | $2.37 | 185.30M |
| 10/24/2025 | $2.50 | $2.54 | $2.39 | $2.40 | 243.25M |
| 10/23/2025 | $2.50 | $2.52 | $2.43 | $2.48 | 210.74M |
| 10/22/2025 | $2.49 | $2.54 | $2.44 | $2.50 | 338.21M |
| 10/21/2025 | $2.41 | $2.51 | $2.40 | $2.49 | 327.67M |
| 10/20/2025 | $2.35 | $2.42 | $2.35 | $2.41 | 226.81M |
| 10/17/2025 | $2.32 | $2.37 | $2.31 | $2.34 | 196.93M |