600928.SS600928.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $3.70 | $3.71 | $3.66 | $3.66 | 17.52M |
| 1/15/2026 | $3.72 | $3.73 | $3.68 | $3.69 | 25.34M |
| 1/14/2026 | $3.77 | $3.79 | $3.73 | $3.73 | 35.00M |
| 1/13/2026 | $3.76 | $3.82 | $3.75 | $3.77 | 36.31M |
| 1/12/2026 | $3.72 | $3.75 | $3.72 | $3.75 | 22.73M |
| 1/9/2026 | $3.72 | $3.73 | $3.71 | $3.73 | 14.96M |
| 1/8/2026 | $3.72 | $3.74 | $3.71 | $3.72 | 14.21M |
| 1/7/2026 | $3.75 | $3.75 | $3.72 | $3.73 | 15.17M |
| 1/6/2026 | $3.72 | $3.75 | $3.71 | $3.74 | 19.06M |
| 1/5/2026 | $3.70 | $3.72 | $3.67 | $3.72 | 19.83M |
| 12/31/2025 | $3.71 | $3.72 | $3.69 | $3.70 | 19.22M |
| 12/30/2025 | $3.76 | $3.77 | $3.71 | $3.71 | 18.10M |
| 12/29/2025 | $3.74 | $3.77 | $3.72 | $3.75 | 16.51M |
| 12/26/2025 | $3.76 | $3.78 | $3.73 | $3.74 | 17.38M |
| 12/25/2025 | $3.75 | $3.78 | $3.74 | $3.76 | 12.98M |
| 12/24/2025 | $3.75 | $3.76 | $3.73 | $3.75 | 11.31M |
| 12/23/2025 | $3.76 | $3.79 | $3.74 | $3.76 | 16.27M |
| 12/22/2025 | $3.81 | $3.81 | $3.75 | $3.76 | 19.36M |
| 12/19/2025 | $3.78 | $3.82 | $3.76 | $3.81 | 21.13M |
| 12/18/2025 | $3.72 | $3.79 | $3.71 | $3.78 | 25.59M |
| 12/17/2025 | $3.73 | $3.74 | $3.67 | $3.73 | 29.43M |
| 12/16/2025 | $3.72 | $3.75 | $3.70 | $3.73 | 21.85M |
| 12/15/2025 | $3.72 | $3.75 | $3.69 | $3.73 | 29.60M |
| 12/12/2025 | $3.72 | $3.76 | $3.67 | $3.72 | 58.47M |
| 12/11/2025 | $3.74 | $3.75 | $3.70 | $3.72 | 20.33M |
| 12/10/2025 | $3.77 | $3.77 | $3.72 | $3.74 | 21.53M |
| 12/9/2025 | $3.79 | $3.81 | $3.77 | $3.77 | 16.00M |
| 12/8/2025 | $3.78 | $3.81 | $3.78 | $3.80 | 22.86M |
| 12/5/2025 | $3.83 | $3.84 | $3.74 | $3.79 | 35.89M |
| 12/4/2025 | $3.86 | $3.88 | $3.82 | $3.83 | 23.03M |
| 12/3/2025 | $3.90 | $3.95 | $3.86 | $3.87 | 28.97M |
| 12/2/2025 | $3.87 | $3.90 | $3.85 | $3.90 | 22.68M |
| 12/1/2025 | $3.83 | $3.88 | $3.81 | $3.88 | 29.15M |
| 11/28/2025 | $3.84 | $3.86 | $3.81 | $3.83 | 18.21M |
| 11/27/2025 | $3.82 | $3.87 | $3.80 | $3.85 | 22.05M |
| 11/26/2025 | $3.86 | $3.88 | $3.82 | $3.83 | 20.02M |
| 11/25/2025 | $3.83 | $3.87 | $3.81 | $3.86 | 24.36M |
| 11/24/2025 | $3.88 | $3.91 | $3.81 | $3.83 | 38.05M |
| 11/21/2025 | $4.00 | $4.02 | $3.88 | $3.89 | 36.87M |
| 11/20/2025 | $3.99 | $4.06 | $3.98 | $4.02 | 26.79M |
| 11/19/2025 | $4.02 | $4.04 | $3.98 | $4.00 | 24.36M |
| 11/18/2025 | $4.05 | $4.08 | $4.01 | $4.02 | 23.31M |
| 11/17/2025 | $4.11 | $4.11 | $4.03 | $4.06 | 23.81M |
| 11/14/2025 | $4.09 | $4.15 | $4.09 | $4.11 | 26.02M |
| 11/13/2025 | $4.10 | $4.12 | $4.04 | $4.10 | 32.88M |
| 11/12/2025 | $4.15 | $4.18 | $4.09 | $4.11 | 28.10M |
| 11/11/2025 | $4.02 | $4.17 | $4.00 | $4.14 | 47.35M |
| 11/10/2025 | $3.97 | $4.05 | $3.96 | $4.03 | 25.37M |
| 11/7/2025 | $3.96 | $3.99 | $3.96 | $3.97 | 20.56M |
| 11/6/2025 | $3.97 | $3.98 | $3.94 | $3.96 | 26.47M |
| 11/5/2025 | $3.99 | $4.00 | $3.95 | $3.98 | 28.72M |
| 11/4/2025 | $3.91 | $3.99 | $3.90 | $3.99 | 51.35M |
| 11/3/2025 | $3.89 | $3.94 | $3.87 | $3.91 | 51.51M |
| 10/31/2025 | $4.10 | $4.10 | $3.88 | $3.89 | 110.96M |
| 10/30/2025 | $4.12 | $4.18 | $4.12 | $4.15 | 23.33M |
| 10/29/2025 | $4.15 | $4.15 | $4.08 | $4.13 | 24.72M |
| 10/28/2025 | $4.18 | $4.20 | $4.12 | $4.15 | 26.78M |
| 10/27/2025 | $4.11 | $4.21 | $4.07 | $4.19 | 44.84M |
| 10/24/2025 | $4.16 | $4.17 | $4.09 | $4.11 | 31.53M |
| 10/23/2025 | $4.16 | $4.20 | $4.12 | $4.18 | 35.37M |
| 10/22/2025 | $4.13 | $4.20 | $4.12 | $4.17 | 37.94M |
| 10/21/2025 | $4.12 | $4.15 | $4.08 | $4.13 | 35.65M |
| 10/20/2025 | $4.02 | $4.17 | $3.97 | $4.14 | 59.29M |