600959.SS600959.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.83 | $3.86 | $3.76 | $3.81 | 91.76M |
| 1/14/2026 | $3.79 | $3.94 | $3.78 | $3.85 | 148.80M |
| 1/13/2026 | $3.76 | $3.94 | $3.72 | $3.82 | 177.15M |
| 1/12/2026 | $3.69 | $3.75 | $3.68 | $3.73 | 104.79M |
| 1/9/2026 | $3.56 | $3.66 | $3.55 | $3.66 | 73.06M |
| 1/8/2026 | $3.52 | $3.57 | $3.50 | $3.56 | 39.87M |
| 1/7/2026 | $3.53 | $3.56 | $3.50 | $3.51 | 37.03M |
| 1/6/2026 | $3.48 | $3.54 | $3.47 | $3.53 | 43.48M |
| 1/5/2026 | $3.45 | $3.49 | $3.44 | $3.48 | 29.06M |
| 12/31/2025 | $3.43 | $3.46 | $3.42 | $3.44 | 29.25M |
| 12/30/2025 | $3.41 | $3.46 | $3.38 | $3.43 | 36.25M |
| 12/29/2025 | $3.40 | $3.44 | $3.39 | $3.41 | 31.60M |
| 12/26/2025 | $3.40 | $3.42 | $3.39 | $3.40 | 21.24M |
| 12/25/2025 | $3.39 | $3.41 | $3.38 | $3.40 | 16.34M |
| 12/24/2025 | $3.38 | $3.40 | $3.37 | $3.39 | 17.04M |
| 12/23/2025 | $3.41 | $3.41 | $3.37 | $3.38 | 20.27M |
| 12/22/2025 | $3.42 | $3.44 | $3.40 | $3.41 | 22.33M |
| 12/19/2025 | $3.37 | $3.43 | $3.37 | $3.42 | 30.00M |
| 12/18/2025 | $3.35 | $3.39 | $3.34 | $3.37 | 25.50M |
| 12/17/2025 | $3.32 | $3.36 | $3.29 | $3.36 | 26.16M |
| 12/16/2025 | $3.39 | $3.39 | $3.32 | $3.32 | 35.11M |
| 12/15/2025 | $3.38 | $3.41 | $3.36 | $3.39 | 23.71M |
| 12/12/2025 | $3.41 | $3.44 | $3.39 | $3.40 | 26.30M |
| 12/11/2025 | $3.48 | $3.48 | $3.40 | $3.40 | 31.98M |
| 12/10/2025 | $3.45 | $3.48 | $3.43 | $3.48 | 29.41M |
| 12/9/2025 | $3.46 | $3.49 | $3.45 | $3.46 | 27.13M |
| 12/8/2025 | $3.46 | $3.52 | $3.46 | $3.47 | 37.78M |
| 12/5/2025 | $3.43 | $3.48 | $3.40 | $3.46 | 35.84M |
| 12/4/2025 | $3.46 | $3.47 | $3.41 | $3.43 | 28.49M |
| 12/3/2025 | $3.49 | $3.50 | $3.44 | $3.45 | 39.12M |
| 12/2/2025 | $3.52 | $3.53 | $3.47 | $3.50 | 28.42M |
| 12/1/2025 | $3.49 | $3.54 | $3.48 | $3.52 | 41.36M |
| 11/28/2025 | $3.47 | $3.49 | $3.45 | $3.48 | 27.81M |
| 11/27/2025 | $3.51 | $3.52 | $3.46 | $3.47 | 35.39M |
| 11/26/2025 | $3.54 | $3.57 | $3.50 | $3.51 | 36.44M |
| 11/25/2025 | $3.54 | $3.57 | $3.53 | $3.54 | 45.86M |
| 11/24/2025 | $3.52 | $3.56 | $3.48 | $3.54 | 50.19M |
| 11/21/2025 | $3.56 | $3.61 | $3.49 | $3.49 | 58.20M |
| 11/20/2025 | $3.60 | $3.61 | $3.55 | $3.57 | 34.78M |
| 11/19/2025 | $3.67 | $3.68 | $3.56 | $3.59 | 51.88M |
| 11/18/2025 | $3.70 | $3.71 | $3.65 | $3.68 | 44.29M |
| 11/17/2025 | $3.72 | $3.73 | $3.68 | $3.71 | 39.12M |
| 11/14/2025 | $3.73 | $3.78 | $3.72 | $3.72 | 50.21M |
| 11/13/2025 | $3.73 | $3.76 | $3.71 | $3.75 | 43.81M |
| 11/12/2025 | $3.75 | $3.77 | $3.72 | $3.74 | 48.57M |
| 11/11/2025 | $3.74 | $3.76 | $3.70 | $3.74 | 48.51M |
| 11/10/2025 | $3.76 | $3.79 | $3.73 | $3.73 | 51.15M |
| 11/7/2025 | $3.74 | $3.77 | $3.71 | $3.72 | 40.20M |
| 11/6/2025 | $3.80 | $3.82 | $3.73 | $3.73 | 52.92M |
| 11/5/2025 | $3.72 | $3.86 | $3.71 | $3.81 | 74.74M |
| 11/4/2025 | $3.75 | $3.76 | $3.70 | $3.74 | 64.07M |
| 11/3/2025 | $3.67 | $3.78 | $3.67 | $3.75 | 90.84M |
| 10/31/2025 | $3.60 | $3.69 | $3.60 | $3.67 | 46.70M |
| 10/30/2025 | $3.65 | $3.66 | $3.60 | $3.62 | 37.94M |
| 10/29/2025 | $3.63 | $3.67 | $3.59 | $3.66 | 39.93M |
| 10/28/2025 | $3.65 | $3.66 | $3.62 | $3.63 | 38.93M |
| 10/27/2025 | $3.70 | $3.71 | $3.63 | $3.65 | 47.47M |
| 10/24/2025 | $3.75 | $3.76 | $3.65 | $3.68 | 58.14M |
| 10/23/2025 | $3.75 | $3.76 | $3.69 | $3.76 | 56.23M |
| 10/22/2025 | $3.67 | $3.75 | $3.66 | $3.71 | 54.06M |
| 10/21/2025 | $3.57 | $3.72 | $3.56 | $3.69 | 77.54M |
| 10/20/2025 | $3.50 | $3.57 | $3.50 | $3.57 | 45.33M |
| 10/17/2025 | $3.55 | $3.57 | $3.48 | $3.49 | 42.87M |