600936.SS600936.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.52 | $4.61 | $4.42 | $4.46 | 51.19M |
| 1/14/2026 | $4.52 | $4.68 | $4.50 | $4.58 | 67.85M |
| 1/13/2026 | $4.76 | $4.79 | $4.48 | $4.56 | 63.66M |
| 1/12/2026 | $4.69 | $4.82 | $4.57 | $4.72 | 93.07M |
| 1/9/2026 | $4.80 | $4.87 | $4.56 | $4.63 | 99.33M |
| 1/8/2026 | $4.74 | $5.06 | $4.74 | $4.89 | 100.37M |
| 1/7/2026 | $4.82 | $4.93 | $4.61 | $4.73 | 135.50M |
| 1/6/2026 | $4.50 | $4.79 | $4.40 | $4.79 | 94.34M |
| 1/5/2026 | $4.21 | $4.35 | $4.16 | $4.35 | 54.15M |
| 12/31/2025 | $4.28 | $4.48 | $4.18 | $4.22 | 59.45M |
| 12/30/2025 | $4.31 | $4.39 | $4.27 | $4.29 | 56.48M |
| 12/29/2025 | $4.53 | $4.57 | $4.33 | $4.39 | 92.08M |
| 12/26/2025 | $4.22 | $4.68 | $4.22 | $4.50 | 166.18M |
| 12/25/2025 | $4.45 | $4.48 | $4.23 | $4.25 | 67.56M |
| 12/24/2025 | $4.34 | $4.43 | $4.31 | $4.37 | 64.90M |
| 12/23/2025 | $4.40 | $4.43 | $4.29 | $4.33 | 89.52M |
| 12/22/2025 | $4.31 | $4.52 | $4.23 | $4.40 | 149.65M |
| 12/19/2025 | $3.89 | $4.30 | $3.85 | $4.30 | 112.88M |
| 12/18/2025 | $3.78 | $4.10 | $3.76 | $3.91 | 105.43M |
| 12/17/2025 | $3.76 | $3.98 | $3.73 | $3.85 | 136.68M |
| 12/16/2025 | $4.80 | $4.80 | $4.07 | $4.07 | 194.10M |
| 12/15/2025 | $4.18 | $4.52 | $4.18 | $4.52 | 247.27M |
| 12/12/2025 | $4.05 | $4.11 | $3.83 | $4.11 | 162.65M |
| 12/11/2025 | $3.66 | $3.74 | $3.66 | $3.74 | 25.53M |
| 12/10/2025 | $3.41 | $3.42 | $3.38 | $3.40 | 8.12M |
| 12/9/2025 | $3.44 | $3.47 | $3.40 | $3.41 | 9.85M |
| 12/8/2025 | $3.43 | $3.50 | $3.42 | $3.44 | 11.96M |
| 12/5/2025 | $3.42 | $3.43 | $3.37 | $3.41 | 8.96M |
| 12/4/2025 | $3.48 | $3.50 | $3.42 | $3.42 | 9.30M |
| 12/3/2025 | $3.54 | $3.54 | $3.47 | $3.49 | 10.82M |
| 12/2/2025 | $3.54 | $3.55 | $3.48 | $3.54 | 8.81M |
| 12/1/2025 | $3.57 | $3.58 | $3.54 | $3.55 | 11.05M |
| 11/28/2025 | $3.51 | $3.56 | $3.49 | $3.56 | 10.44M |
| 11/27/2025 | $3.54 | $3.55 | $3.50 | $3.53 | 8.39M |
| 11/26/2025 | $3.52 | $3.58 | $3.51 | $3.52 | 10.53M |
| 11/25/2025 | $3.55 | $3.58 | $3.53 | $3.54 | 10.37M |
| 11/24/2025 | $3.48 | $3.57 | $3.45 | $3.54 | 15.23M |
| 11/21/2025 | $3.53 | $3.60 | $3.44 | $3.47 | 19.80M |
| 11/20/2025 | $3.62 | $3.62 | $3.53 | $3.56 | 12.80M |
| 11/19/2025 | $3.73 | $3.73 | $3.58 | $3.60 | 23.81M |
| 11/18/2025 | $3.76 | $3.77 | $3.70 | $3.73 | 11.46M |
| 11/17/2025 | $3.71 | $3.80 | $3.70 | $3.78 | 20.30M |
| 11/14/2025 | $3.70 | $3.74 | $3.68 | $3.71 | 13.40M |
| 11/13/2025 | $3.69 | $3.72 | $3.66 | $3.70 | 10.75M |
| 11/12/2025 | $3.71 | $3.72 | $3.67 | $3.68 | 11.75M |
| 11/11/2025 | $3.71 | $3.73 | $3.68 | $3.71 | 11.36M |
| 11/10/2025 | $3.72 | $3.73 | $3.69 | $3.70 | 12.35M |
| 11/7/2025 | $3.72 | $3.75 | $3.71 | $3.72 | 13.12M |
| 11/6/2025 | $3.76 | $3.77 | $3.70 | $3.72 | 12.95M |
| 11/5/2025 | $3.75 | $3.78 | $3.73 | $3.77 | 17.89M |
| 11/4/2025 | $3.74 | $3.77 | $3.70 | $3.76 | 21.70M |
| 11/3/2025 | $3.63 | $3.74 | $3.62 | $3.74 | 27.33M |
| 10/31/2025 | $3.66 | $3.70 | $3.59 | $3.60 | 20.62M |
| 10/30/2025 | $3.69 | $3.77 | $3.64 | $3.66 | 20.77M |
| 10/29/2025 | $3.70 | $3.74 | $3.65 | $3.73 | 14.59M |
| 10/28/2025 | $3.71 | $3.78 | $3.62 | $3.73 | 19.27M |
| 10/27/2025 | $3.69 | $3.71 | $3.64 | $3.67 | 12.60M |
| 10/24/2025 | $3.73 | $3.74 | $3.66 | $3.67 | 12.53M |
| 10/23/2025 | $3.75 | $3.76 | $3.70 | $3.72 | 12.10M |
| 10/22/2025 | $3.73 | $3.79 | $3.72 | $3.76 | 17.68M |
| 10/21/2025 | $3.63 | $3.88 | $3.63 | $3.77 | 32.71M |
| 10/20/2025 | $3.53 | $3.64 | $3.53 | $3.63 | 16.32M |
| 10/17/2025 | $3.56 | $3.59 | $3.53 | $3.54 | 8.24M |