600955.SS600955.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $17.33 | $18.38 | $17.27 | $17.68 | 8.34M |
| 1/14/2026 | $17.67 | $18.20 | $17.37 | $17.47 | 10.57M |
| 1/13/2026 | $17.80 | $18.24 | $17.45 | $17.64 | 9.57M |
| 1/12/2026 | $17.20 | $18.28 | $17.05 | $17.78 | 14.20M |
| 1/9/2026 | $17.41 | $17.55 | $17.17 | $17.29 | 7.90M |
| 1/8/2026 | $17.37 | $17.85 | $17.30 | $17.40 | 9.44M |
| 1/7/2026 | $18.24 | $18.24 | $17.31 | $17.34 | 17.09M |
| 1/6/2026 | $16.20 | $17.93 | $16.20 | $17.93 | 12.95M |
| 1/5/2026 | $16.20 | $16.44 | $16.12 | $16.30 | 5.77M |
| 12/31/2025 | $16.48 | $16.48 | $16.16 | $16.20 | 5.59M |
| 12/30/2025 | $16.63 | $16.80 | $16.26 | $16.48 | 13.13M |
| 12/29/2025 | $15.68 | $17.13 | $15.59 | $16.82 | 22.95M |
| 12/26/2025 | $15.13 | $15.67 | $15.02 | $15.57 | 7.38M |
| 12/25/2025 | $15.12 | $15.25 | $14.83 | $15.10 | 3.14M |
| 12/24/2025 | $14.80 | $15.04 | $14.69 | $15.00 | 2.81M |
| 12/23/2025 | $14.85 | $15.01 | $14.75 | $14.84 | 2.53M |
| 12/22/2025 | $14.90 | $15.05 | $14.85 | $14.92 | 2.37M |
| 12/19/2025 | $14.88 | $14.96 | $14.79 | $14.89 | 2.57M |
| 12/18/2025 | $14.71 | $15.06 | $14.71 | $14.79 | 2.42M |
| 12/17/2025 | $14.65 | $14.87 | $14.64 | $14.81 | 2.30M |
| 12/16/2025 | $14.99 | $14.99 | $14.62 | $14.70 | 3.07M |
| 12/15/2025 | $14.21 | $15.14 | $14.18 | $15.06 | 6.83M |
| 12/12/2025 | $14.59 | $14.66 | $14.30 | $14.34 | 4.13M |
| 12/11/2025 | $14.85 | $14.94 | $14.56 | $14.57 | 2.59M |
| 12/10/2025 | $14.84 | $14.95 | $14.77 | $14.85 | 2.41M |
| 12/9/2025 | $15.22 | $15.22 | $14.84 | $14.91 | 4.37M |
| 12/8/2025 | $15.45 | $15.50 | $15.20 | $15.27 | 5.12M |
| 12/5/2025 | $15.09 | $15.50 | $15.08 | $15.45 | 4.77M |
| 12/4/2025 | $15.36 | $15.42 | $15.10 | $15.15 | 4.68M |
| 12/3/2025 | $15.46 | $15.60 | $15.35 | $15.43 | 4.95M |
| 12/2/2025 | $15.35 | $15.66 | $15.27 | $15.48 | 6.05M |
| 12/1/2025 | $15.10 | $15.75 | $15.10 | $15.40 | 9.16M |
| 11/28/2025 | $15.28 | $15.45 | $15.05 | $15.18 | 9.30M |
| 11/27/2025 | $15.26 | $15.90 | $14.90 | $15.21 | 18.18M |
| 11/26/2025 | $14.01 | $15.35 | $13.85 | $15.35 | 13.78M |
| 11/25/2025 | $14.18 | $14.18 | $13.92 | $13.95 | 4.48M |
| 11/24/2025 | $14.17 | $14.31 | $13.89 | $13.93 | 6.88M |
| 11/21/2025 | $15.10 | $15.23 | $14.11 | $14.14 | 10.36M |
| 11/20/2025 | $15.50 | $15.58 | $15.19 | $15.27 | 3.80M |
| 11/19/2025 | $15.66 | $15.72 | $15.26 | $15.43 | 5.17M |
| 11/18/2025 | $15.84 | $15.84 | $15.39 | $15.54 | 5.21M |
| 11/17/2025 | $15.79 | $16.03 | $15.62 | $15.84 | 5.95M |
| 11/14/2025 | $15.85 | $16.08 | $15.57 | $15.79 | 10.79M |
| 11/13/2025 | $15.41 | $16.16 | $15.41 | $15.79 | 13.35M |
| 11/12/2025 | $15.51 | $15.63 | $15.30 | $15.38 | 6.99M |
| 11/11/2025 | $15.24 | $15.80 | $15.09 | $15.58 | 9.76M |
| 11/10/2025 | $14.98 | $15.35 | $14.85 | $15.24 | 9.08M |
| 11/7/2025 | $14.42 | $15.20 | $14.36 | $14.81 | 9.95M |
| 11/6/2025 | $14.16 | $14.40 | $14.12 | $14.35 | 3.06M |
| 11/5/2025 | $13.98 | $14.20 | $13.98 | $14.15 | 1.70M |
| 11/4/2025 | $14.18 | $14.19 | $14.01 | $14.08 | 1.59M |
| 11/3/2025 | $14.16 | $14.19 | $14.08 | $14.17 | 1.54M |
| 10/31/2025 | $14.00 | $14.23 | $14.00 | $14.17 | 2.62M |
| 10/30/2025 | $14.09 | $14.15 | $14.00 | $14.00 | 2.24M |
| 10/29/2025 | $14.11 | $14.14 | $14.03 | $14.11 | 1.89M |
| 10/28/2025 | $14.24 | $14.30 | $14.06 | $14.10 | 3.22M |
| 10/27/2025 | $14.28 | $14.42 | $14.22 | $14.32 | 2.06M |
| 10/24/2025 | $14.37 | $14.46 | $14.25 | $14.27 | 1.66M |
| 10/23/2025 | $14.25 | $14.38 | $14.16 | $14.38 | 1.56M |
| 10/22/2025 | $14.30 | $14.40 | $14.25 | $14.26 | 1.23M |
| 10/21/2025 | $14.24 | $14.36 | $14.20 | $14.35 | 1.69M |
| 10/20/2025 | $14.23 | $14.25 | $14.16 | $14.22 | 1.28M |
| 10/17/2025 | $14.35 | $14.45 | $14.15 | $14.15 | 1.52M |