600839.SS600839.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $9.85 | $10.40 | $9.83 | $10.19 | 391.38M |
| 1/13/2026 | $10.49 | $10.49 | $9.85 | $9.90 | 387.36M |
| 1/12/2026 | $9.44 | $10.38 | $9.44 | $10.38 | 401.53M |
| 1/9/2026 | $9.33 | $9.53 | $9.31 | $9.44 | 121.38M |
| 1/8/2026 | $9.28 | $9.41 | $9.21 | $9.35 | 95.97M |
| 1/7/2026 | $9.40 | $9.44 | $9.27 | $9.29 | 95.57M |
| 1/6/2026 | $9.30 | $9.39 | $9.28 | $9.39 | 119.87M |
| 1/5/2026 | $9.10 | $9.56 | $9.10 | $9.43 | 164.00M |
| 12/31/2025 | $9.11 | $9.14 | $9.06 | $9.10 | 48.31M |
| 12/30/2025 | $9.10 | $9.13 | $9.05 | $9.08 | 62.59M |
| 12/29/2025 | $9.12 | $9.28 | $9.06 | $9.15 | 108.26M |
| 12/26/2025 | $9.10 | $9.11 | $9.02 | $9.05 | 60.22M |
| 12/25/2025 | $9.10 | $9.10 | $9.03 | $9.09 | 50.23M |
| 12/24/2025 | $9.07 | $9.11 | $8.98 | $9.10 | 55.40M |
| 12/23/2025 | $9.25 | $9.26 | $9.04 | $9.07 | 94.65M |
| 12/22/2025 | $9.00 | $9.36 | $9.00 | $9.25 | 168.29M |
| 12/19/2025 | $8.76 | $8.95 | $8.75 | $8.88 | 70.21M |
| 12/18/2025 | $8.74 | $8.83 | $8.71 | $8.74 | 48.87M |
| 12/17/2025 | $8.74 | $8.80 | $8.63 | $8.77 | 70.69M |
| 12/16/2025 | $8.88 | $8.93 | $8.71 | $8.72 | 69.25M |
| 12/15/2025 | $8.84 | $8.92 | $8.71 | $8.85 | 87.67M |
| 12/12/2025 | $9.12 | $9.12 | $8.92 | $8.92 | 105.61M |
| 12/11/2025 | $9.27 | $9.28 | $9.08 | $9.12 | 70.12M |
| 12/10/2025 | $9.23 | $9.29 | $9.15 | $9.27 | 51.46M |
| 12/9/2025 | $9.29 | $9.34 | $9.24 | $9.26 | 48.50M |
| 12/8/2025 | $9.30 | $9.36 | $9.28 | $9.29 | 53.25M |
| 12/5/2025 | $9.21 | $9.29 | $9.11 | $9.28 | 57.27M |
| 12/4/2025 | $9.26 | $9.29 | $9.15 | $9.21 | 52.74M |
| 12/3/2025 | $9.43 | $9.43 | $9.26 | $9.27 | 68.01M |
| 12/2/2025 | $9.56 | $9.57 | $9.41 | $9.43 | 54.34M |
| 12/1/2025 | $9.43 | $9.63 | $9.39 | $9.57 | 73.58M |
| 11/28/2025 | $9.42 | $9.47 | $9.32 | $9.46 | 64.59M |
| 11/27/2025 | $9.49 | $9.54 | $9.42 | $9.44 | 55.97M |
| 11/26/2025 | $9.58 | $9.60 | $9.47 | $9.50 | 57.53M |
| 11/25/2025 | $9.50 | $9.65 | $9.50 | $9.57 | 63.13M |
| 11/24/2025 | $9.56 | $9.59 | $9.31 | $9.51 | 92.86M |
| 11/21/2025 | $9.88 | $9.93 | $9.55 | $9.56 | 106.54M |
| 11/20/2025 | $9.95 | $10.02 | $9.91 | $9.94 | 58.26M |
| 11/19/2025 | $10.06 | $10.09 | $9.91 | $9.95 | 78.85M |
| 11/18/2025 | $10.01 | $10.15 | $9.97 | $10.12 | 110.38M |
| 11/17/2025 | $9.97 | $10.10 | $9.96 | $10.06 | 94.71M |
| 11/14/2025 | $9.96 | $10.03 | $9.91 | $9.92 | 67.26M |
| 11/13/2025 | $9.96 | $9.98 | $9.91 | $9.98 | 64.91M |
| 11/12/2025 | $10.02 | $10.03 | $9.90 | $9.96 | 87.49M |
| 11/11/2025 | $10.16 | $10.18 | $10.01 | $10.04 | 82.88M |
| 11/10/2025 | $10.09 | $10.18 | $10.05 | $10.15 | 78.80M |
| 11/7/2025 | $10.10 | $10.13 | $10.04 | $10.07 | 67.93M |
| 11/6/2025 | $10.18 | $10.20 | $10.11 | $10.14 | 68.80M |
| 11/5/2025 | $10.07 | $10.19 | $10.03 | $10.15 | 63.41M |
| 11/4/2025 | $10.28 | $10.31 | $10.11 | $10.17 | 89.77M |
| 11/3/2025 | $10.18 | $10.36 | $10.12 | $10.33 | 117.96M |
| 10/31/2025 | $10.09 | $10.24 | $10.07 | $10.18 | 85.46M |
| 10/30/2025 | $10.25 | $10.26 | $10.07 | $10.08 | 93.28M |
| 10/29/2025 | $10.23 | $10.26 | $10.16 | $10.25 | 77.97M |
| 10/28/2025 | $10.31 | $10.33 | $10.18 | $10.22 | 119.82M |
| 10/27/2025 | $10.25 | $10.43 | $10.18 | $10.39 | 224.96M |
| 10/24/2025 | $10.05 | $10.09 | $10.02 | $10.06 | 71.27M |
| 10/23/2025 | $9.98 | $10.05 | $9.92 | $10.04 | 64.67M |
| 10/22/2025 | $10.05 | $10.12 | $9.98 | $10.02 | 88.61M |
| 10/21/2025 | $9.94 | $10.36 | $9.86 | $10.17 | 150.08M |
| 10/20/2025 | $10.00 | $10.03 | $9.92 | $9.93 | 72.21M |
| 10/17/2025 | $10.12 | $10.16 | $9.92 | $9.92 | 133.88M |
| 10/16/2025 | $10.10 | $10.40 | $9.93 | $10.25 | 190.85M |