600795.SS600795.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $4.95 | $4.99 | $4.94 | $4.96 | 65.63M |
| 1/12/2026 | $4.92 | $4.97 | $4.88 | $4.96 | 173.36M |
| 1/9/2026 | $4.97 | $4.98 | $4.93 | $4.94 | 166.75M |
| 1/8/2026 | $5.02 | $5.02 | $4.96 | $4.97 | 180.36M |
| 1/7/2026 | $4.99 | $5.04 | $4.98 | $5.01 | 194.02M |
| 1/6/2026 | $5.01 | $5.02 | $4.96 | $5.00 | 246.62M |
| 1/5/2026 | $5.03 | $5.07 | $4.97 | $5.02 | 256.32M |
| 12/31/2025 | $5.15 | $5.16 | $5.00 | $5.04 | 312.68M |
| 12/30/2025 | $5.30 | $5.30 | $5.14 | $5.16 | 264.81M |
| 12/29/2025 | $5.71 | $5.72 | $5.28 | $5.32 | 318.75M |
| 12/26/2025 | $5.93 | $5.94 | $5.76 | $5.78 | 142.89M |
| 12/25/2025 | $5.94 | $6.04 | $5.90 | $5.92 | 127.93M |
| 12/24/2025 | $5.91 | $5.95 | $5.86 | $5.93 | 109.16M |
| 12/23/2025 | $5.85 | $5.94 | $5.84 | $5.91 | 100.27M |
| 12/22/2025 | $5.88 | $5.93 | $5.75 | $5.87 | 194.65M |
| 12/19/2025 | $5.99 | $6.03 | $5.84 | $5.88 | 204.73M |
| 12/18/2025 | $5.93 | $6.00 | $5.89 | $5.99 | 112.70M |
| 12/17/2025 | $5.84 | $5.96 | $5.81 | $5.93 | 120.62M |
| 12/16/2025 | $5.86 | $5.89 | $5.81 | $5.84 | 106.90M |
| 12/15/2025 | $5.90 | $5.95 | $5.87 | $5.88 | 106.66M |
| 12/12/2025 | $5.83 | $5.92 | $5.81 | $5.90 | 135.36M |
| 12/11/2025 | $5.82 | $5.91 | $5.81 | $5.83 | 132.35M |
| 12/10/2025 | $5.76 | $5.87 | $5.73 | $5.83 | 130.98M |
| 12/9/2025 | $5.72 | $5.83 | $5.71 | $5.75 | 109.80M |
| 12/8/2025 | $5.71 | $5.76 | $5.66 | $5.72 | 113.21M |
| 12/5/2025 | $5.74 | $5.79 | $5.71 | $5.73 | 104.33M |
| 12/4/2025 | $5.76 | $5.80 | $5.71 | $5.74 | 98.06M |
| 12/3/2025 | $5.72 | $5.81 | $5.70 | $5.76 | 110.93M |
| 12/2/2025 | $5.66 | $5.74 | $5.66 | $5.72 | 95.38M |
| 12/1/2025 | $5.62 | $5.71 | $5.51 | $5.69 | 167.65M |
| 11/28/2025 | $5.55 | $5.63 | $5.50 | $5.63 | 146.55M |
| 11/27/2025 | $5.37 | $5.57 | $5.36 | $5.56 | 190.84M |
| 11/26/2025 | $5.34 | $5.41 | $5.29 | $5.37 | 90.53M |
| 11/25/2025 | $5.26 | $5.34 | $5.22 | $5.32 | 88.31M |
| 11/24/2025 | $5.30 | $5.31 | $5.21 | $5.26 | 95.76M |
| 11/21/2025 | $5.34 | $5.39 | $5.27 | $5.29 | 90.15M |
| 11/20/2025 | $5.39 | $5.45 | $5.35 | $5.36 | 75.89M |
| 11/19/2025 | $5.28 | $5.39 | $5.27 | $5.38 | 76.69M |
| 11/18/2025 | $5.34 | $5.35 | $5.26 | $5.29 | 73.05M |
| 11/17/2025 | $5.32 | $5.36 | $5.24 | $5.34 | 100.75M |
| 11/14/2025 | $5.39 | $5.42 | $5.32 | $5.33 | 87.84M |
| 11/13/2025 | $5.43 | $5.51 | $5.36 | $5.40 | 106.85M |
| 11/12/2025 | $5.39 | $5.46 | $5.37 | $5.43 | 77.68M |
| 11/11/2025 | $5.45 | $5.48 | $5.41 | $5.43 | 80.30M |
| 11/10/2025 | $5.47 | $5.50 | $5.43 | $5.44 | 70.11M |
| 11/7/2025 | $5.48 | $5.54 | $5.44 | $5.45 | 85.15M |
| 11/6/2025 | $5.39 | $5.56 | $5.38 | $5.48 | 128.80M |
| 11/5/2025 | $5.40 | $5.45 | $5.31 | $5.39 | 87.96M |
| 11/4/2025 | $5.39 | $5.48 | $5.38 | $5.42 | 117.85M |
| 11/3/2025 | $5.29 | $5.43 | $5.29 | $5.39 | 131.24M |
| 10/31/2025 | $5.43 | $5.43 | $5.25 | $5.29 | 150.94M |
| 10/30/2025 | $5.34 | $5.48 | $5.31 | $5.44 | 182.22M |
| 10/29/2025 | $5.29 | $5.39 | $5.25 | $5.35 | 153.67M |
| 10/28/2025 | $5.35 | $5.45 | $5.33 | $5.38 | 200.13M |
| 10/27/2025 | $5.12 | $5.33 | $5.12 | $5.31 | 227.39M |
| 10/24/2025 | $5.19 | $5.21 | $5.09 | $5.11 | 129.11M |
| 10/23/2025 | $5.12 | $5.26 | $5.11 | $5.20 | 163.48M |
| 10/22/2025 | $5.11 | $5.13 | $5.07 | $5.07 | 61.96M |
| 10/21/2025 | $5.09 | $5.12 | $5.06 | $5.10 | 90.14M |
| 10/20/2025 | $5.11 | $5.13 | $5.00 | $5.10 | 135.86M |
| 10/17/2025 | $5.15 | $5.18 | $5.09 | $5.12 | 111.75M |
| 10/16/2025 | $5.10 | $5.16 | $5.08 | $5.14 | 93.13M |
| 10/15/2025 | $5.16 | $5.18 | $5.05 | $5.12 | 120.40M |