600905.SS600905.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $4.16 | $4.16 | $4.14 | $4.15 | 35.86M |
| 1/12/2026 | $4.16 | $4.16 | $4.14 | $4.15 | 99.93M |
| 1/9/2026 | $4.13 | $4.16 | $4.12 | $4.15 | 109.09M |
| 1/8/2026 | $4.12 | $4.13 | $4.11 | $4.13 | 55.52M |
| 1/7/2026 | $4.14 | $4.14 | $4.12 | $4.13 | 76.62M |
| 1/6/2026 | $4.12 | $4.14 | $4.12 | $4.14 | 99.21M |
| 1/5/2026 | $4.10 | $4.13 | $4.09 | $4.13 | 73.43M |
| 12/31/2025 | $4.09 | $4.10 | $4.09 | $4.09 | 47.28M |
| 12/30/2025 | $4.11 | $4.12 | $4.09 | $4.10 | 61.23M |
| 12/29/2025 | $4.14 | $4.14 | $4.11 | $4.11 | 72.57M |
| 12/26/2025 | $4.14 | $4.14 | $4.12 | $4.13 | 65.62M |
| 12/25/2025 | $4.14 | $4.14 | $4.12 | $4.13 | 47.55M |
| 12/24/2025 | $4.11 | $4.14 | $4.10 | $4.14 | 62.37M |
| 12/23/2025 | $4.13 | $4.14 | $4.11 | $4.12 | 65.84M |
| 12/22/2025 | $4.13 | $4.14 | $4.12 | $4.13 | 75.37M |
| 12/19/2025 | $4.12 | $4.14 | $4.11 | $4.13 | 66.91M |
| 12/18/2025 | $4.11 | $4.13 | $4.10 | $4.12 | 53.02M |
| 12/17/2025 | $4.11 | $4.13 | $4.08 | $4.12 | 90.46M |
| 12/16/2025 | $4.13 | $4.13 | $4.09 | $4.12 | 103.44M |
| 12/15/2025 | $4.13 | $4.14 | $4.12 | $4.13 | 59.45M |
| 12/12/2025 | $4.14 | $4.15 | $4.12 | $4.14 | 103.15M |
| 12/11/2025 | $4.16 | $4.16 | $4.14 | $4.14 | 64.80M |
| 12/10/2025 | $4.16 | $4.18 | $4.14 | $4.16 | 99.87M |
| 12/9/2025 | $4.19 | $4.19 | $4.16 | $4.17 | 69.42M |
| 12/8/2025 | $4.20 | $4.21 | $4.18 | $4.19 | 74.91M |
| 12/5/2025 | $4.19 | $4.20 | $4.17 | $4.20 | 71.65M |
| 12/4/2025 | $4.19 | $4.20 | $4.18 | $4.19 | 54.51M |
| 12/3/2025 | $4.18 | $4.20 | $4.17 | $4.19 | 75.47M |
| 12/2/2025 | $4.19 | $4.19 | $4.17 | $4.18 | 49.37M |
| 12/1/2025 | $4.18 | $4.20 | $4.17 | $4.19 | 72.95M |
| 11/28/2025 | $4.17 | $4.18 | $4.16 | $4.18 | 78.02M |
| 11/27/2025 | $4.17 | $4.18 | $4.16 | $4.17 | 51.00M |
| 11/26/2025 | $4.18 | $4.19 | $4.17 | $4.17 | 77.95M |
| 11/25/2025 | $4.19 | $4.20 | $4.18 | $4.18 | 89.90M |
| 11/24/2025 | $4.20 | $4.20 | $4.17 | $4.19 | 108.54M |
| 11/21/2025 | $4.23 | $4.23 | $4.18 | $4.19 | 189.57M |
| 11/20/2025 | $4.25 | $4.26 | $4.23 | $4.24 | 99.11M |
| 11/19/2025 | $4.25 | $4.26 | $4.23 | $4.24 | 114.50M |
| 11/18/2025 | $4.28 | $4.28 | $4.24 | $4.25 | 155.72M |
| 11/17/2025 | $4.28 | $4.29 | $4.25 | $4.28 | 131.12M |
| 11/14/2025 | $4.28 | $4.30 | $4.27 | $4.28 | 106.19M |
| 11/13/2025 | $4.29 | $4.30 | $4.27 | $4.29 | 126.01M |
| 11/12/2025 | $4.32 | $4.33 | $4.28 | $4.29 | 113.38M |
| 11/11/2025 | $4.33 | $4.33 | $4.30 | $4.32 | 132.04M |
| 11/10/2025 | $4.32 | $4.33 | $4.30 | $4.31 | 105.87M |
| 11/7/2025 | $4.29 | $4.32 | $4.29 | $4.32 | 125.49M |
| 11/6/2025 | $4.27 | $4.33 | $4.27 | $4.30 | 195.12M |
| 11/5/2025 | $4.25 | $4.28 | $4.24 | $4.27 | 121.51M |
| 11/4/2025 | $4.26 | $4.28 | $4.25 | $4.26 | 133.86M |
| 11/3/2025 | $4.25 | $4.27 | $4.24 | $4.26 | 148.24M |
| 10/31/2025 | $4.34 | $4.35 | $4.25 | $4.25 | 474.79M |
| 10/30/2025 | $4.30 | $4.43 | $4.29 | $4.38 | 384.81M |
| 10/29/2025 | $4.29 | $4.30 | $4.28 | $4.29 | 96.29M |
| 10/28/2025 | $4.32 | $4.32 | $4.28 | $4.29 | 145.14M |
| 10/27/2025 | $4.31 | $4.33 | $4.29 | $4.33 | 149.24M |
| 10/24/2025 | $4.33 | $4.33 | $4.29 | $4.30 | 130.58M |
| 10/23/2025 | $4.30 | $4.34 | $4.29 | $4.33 | 155.62M |
| 10/22/2025 | $4.29 | $4.31 | $4.29 | $4.29 | 82.10M |
| 10/21/2025 | $4.29 | $4.31 | $4.28 | $4.29 | 115.31M |
| 10/20/2025 | $4.33 | $4.33 | $4.27 | $4.29 | 155.00M |
| 10/17/2025 | $4.31 | $4.35 | $4.29 | $4.30 | 177.62M |
| 10/16/2025 | $4.31 | $4.32 | $4.29 | $4.32 | 137.77M |
| 10/15/2025 | $4.33 | $4.35 | $4.29 | $4.31 | 148.53M |