600958.SS600958.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $10.99 | $11.21 | $10.85 | $10.94 | 125.94M |
| 1/13/2026 | $11.02 | $11.23 | $10.97 | $11.01 | 118.62M |
| 1/12/2026 | $10.91 | $11.02 | $10.82 | $10.99 | 97.74M |
| 1/9/2026 | $10.90 | $11.00 | $10.80 | $10.91 | 106.97M |
| 1/8/2026 | $11.24 | $11.24 | $10.91 | $10.94 | 137.79M |
| 1/7/2026 | $11.42 | $11.42 | $11.20 | $11.29 | 85.41M |
| 1/6/2026 | $11.10 | $11.45 | $11.10 | $11.43 | 148.10M |
| 1/5/2026 | $10.89 | $11.18 | $10.87 | $11.13 | 97.06M |
| 12/31/2025 | $10.86 | $11.05 | $10.85 | $10.90 | 58.95M |
| 12/30/2025 | $10.88 | $10.96 | $10.81 | $10.86 | 49.62M |
| 12/29/2025 | $10.99 | $11.11 | $10.89 | $10.94 | 57.93M |
| 12/26/2025 | $10.83 | $11.14 | $10.83 | $10.96 | 103.70M |
| 12/25/2025 | $10.74 | $10.87 | $10.70 | $10.83 | 50.99M |
| 12/24/2025 | $10.67 | $10.79 | $10.67 | $10.75 | 48.73M |
| 12/23/2025 | $10.71 | $10.86 | $10.67 | $10.73 | 50.88M |
| 12/22/2025 | $10.76 | $10.83 | $10.69 | $10.70 | 48.23M |
| 12/19/2025 | $10.77 | $10.90 | $10.74 | $10.79 | 47.12M |
| 12/18/2025 | $10.94 | $10.99 | $10.77 | $10.80 | 71.63M |
| 12/17/2025 | $10.74 | $11.14 | $10.71 | $11.04 | 104.81M |
| 12/16/2025 | $10.80 | $10.88 | $10.70 | $10.72 | 44.76M |
| 12/15/2025 | $10.55 | $10.94 | $10.51 | $10.81 | 97.34M |
| 12/12/2025 | $10.60 | $10.67 | $10.51 | $10.59 | 60.66M |
| 12/11/2025 | $10.80 | $10.83 | $10.56 | $10.60 | 45.70M |
| 12/10/2025 | $10.70 | $10.87 | $10.61 | $10.83 | 63.33M |
| 12/9/2025 | $10.78 | $10.79 | $10.67 | $10.75 | 61.47M |
| 12/8/2025 | $10.72 | $11.04 | $10.62 | $10.81 | 161.80M |
| 12/5/2025 | $10.26 | $10.59 | $10.22 | $10.53 | 96.95M |
| 12/4/2025 | $10.21 | $10.29 | $10.14 | $10.24 | 35.71M |
| 12/3/2025 | $10.28 | $10.34 | $10.18 | $10.20 | 35.47M |
| 12/2/2025 | $10.45 | $10.46 | $10.26 | $10.28 | 38.63M |
| 12/1/2025 | $10.38 | $10.49 | $10.36 | $10.45 | 41.04M |
| 11/28/2025 | $10.29 | $10.42 | $10.24 | $10.41 | 41.94M |
| 11/27/2025 | $10.34 | $10.42 | $10.30 | $10.31 | 35.43M |
| 11/26/2025 | $10.40 | $10.42 | $10.33 | $10.34 | 35.41M |
| 11/25/2025 | $10.46 | $10.49 | $10.38 | $10.40 | 51.88M |
| 11/24/2025 | $10.44 | $10.50 | $10.35 | $10.44 | 45.79M |
| 11/21/2025 | $10.65 | $10.82 | $10.40 | $10.40 | 93.67M |
| 11/20/2025 | $10.87 | $11.13 | $10.73 | $10.75 | 174.82M |
| 11/19/2025 | $10.56 | $10.75 | $10.55 | $10.63 | 53.31M |
| 11/18/2025 | $10.59 | $10.66 | $10.54 | $10.56 | 42.52M |
| 11/17/2025 | $10.66 | $10.70 | $10.58 | $10.60 | 47.76M |
| 11/14/2025 | $10.73 | $10.80 | $10.67 | $10.68 | 41.26M |
| 11/13/2025 | $10.63 | $10.81 | $10.63 | $10.79 | 56.33M |
| 11/12/2025 | $10.73 | $10.77 | $10.61 | $10.66 | 52.13M |
| 11/11/2025 | $10.87 | $10.95 | $10.73 | $10.75 | 64.99M |
| 11/10/2025 | $10.72 | $10.93 | $10.67 | $10.87 | 65.26M |
| 11/7/2025 | $10.81 | $10.83 | $10.71 | $10.74 | 52.92M |
| 11/6/2025 | $10.74 | $10.89 | $10.73 | $10.85 | 68.41M |
| 11/5/2025 | $10.69 | $10.78 | $10.68 | $10.71 | 44.76M |
| 11/4/2025 | $10.85 | $10.88 | $10.72 | $10.77 | 64.11M |
| 11/3/2025 | $10.89 | $10.94 | $10.77 | $10.90 | 67.88M |
| 10/31/2025 | $11.22 | $11.24 | $10.89 | $10.89 | 187.65M |
| 10/30/2025 | $11.60 | $11.64 | $11.30 | $11.35 | 119.82M |
| 10/29/2025 | $11.22 | $11.74 | $11.22 | $11.65 | 153.05M |
| 10/28/2025 | $11.29 | $11.32 | $11.16 | $11.24 | 72.95M |
| 10/27/2025 | $11.36 | $11.55 | $11.30 | $11.40 | 121.65M |
| 10/24/2025 | $11.16 | $11.32 | $11.12 | $11.26 | 83.85M |
| 10/23/2025 | $11.09 | $11.18 | $10.89 | $11.16 | 69.74M |
| 10/22/2025 | $11.16 | $11.17 | $11.04 | $11.13 | 58.67M |
| 10/21/2025 | $11.15 | $11.39 | $11.15 | $11.20 | 106.24M |
| 10/20/2025 | $11.47 | $11.52 | $11.10 | $11.16 | 117.44M |
| 10/17/2025 | $11.55 | $11.74 | $11.32 | $11.35 | 136.72M |