600963.SS600963.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.62 | $4.62 | $4.52 | $4.53 | 23.55M |
| 1/14/2026 | $4.55 | $4.64 | $4.53 | $4.62 | 37.22M |
| 1/13/2026 | $4.60 | $4.64 | $4.54 | $4.57 | 29.84M |
| 1/12/2026 | $4.64 | $4.65 | $4.58 | $4.60 | 29.26M |
| 1/9/2026 | $4.69 | $4.70 | $4.60 | $4.64 | 35.14M |
| 1/8/2026 | $4.70 | $4.74 | $4.66 | $4.68 | 32.33M |
| 1/7/2026 | $4.75 | $4.76 | $4.69 | $4.70 | 24.48M |
| 1/6/2026 | $4.68 | $4.86 | $4.66 | $4.76 | 41.04M |
| 1/5/2026 | $4.65 | $4.71 | $4.61 | $4.70 | 27.92M |
| 12/31/2025 | $4.65 | $4.73 | $4.60 | $4.67 | 32.95M |
| 12/30/2025 | $4.61 | $4.69 | $4.55 | $4.63 | 30.37M |
| 12/29/2025 | $4.50 | $4.78 | $4.50 | $4.63 | 50.81M |
| 12/26/2025 | $4.60 | $4.61 | $4.50 | $4.53 | 30.62M |
| 12/25/2025 | $4.61 | $4.67 | $4.51 | $4.59 | 46.97M |
| 12/24/2025 | $4.47 | $4.61 | $4.45 | $4.60 | 51.37M |
| 12/23/2025 | $4.37 | $4.52 | $4.37 | $4.47 | 41.71M |
| 12/22/2025 | $4.26 | $4.45 | $4.25 | $4.39 | 43.81M |
| 12/19/2025 | $4.19 | $4.27 | $4.18 | $4.25 | 16.07M |
| 12/18/2025 | $4.13 | $4.28 | $4.12 | $4.18 | 17.95M |
| 12/17/2025 | $4.13 | $4.16 | $4.09 | $4.15 | 13.23M |
| 12/16/2025 | $4.17 | $4.19 | $4.12 | $4.13 | 12.71M |
| 12/15/2025 | $4.18 | $4.22 | $4.17 | $4.18 | 13.00M |
| 12/12/2025 | $4.21 | $4.23 | $4.20 | $4.20 | 14.68M |
| 12/11/2025 | $4.32 | $4.32 | $4.22 | $4.24 | 15.44M |
| 12/10/2025 | $4.29 | $4.31 | $4.26 | $4.30 | 12.41M |
| 12/9/2025 | $4.33 | $4.34 | $4.28 | $4.29 | 15.59M |
| 12/8/2025 | $4.34 | $4.37 | $4.33 | $4.34 | 14.57M |
| 12/5/2025 | $4.31 | $4.36 | $4.29 | $4.35 | 14.91M |
| 12/4/2025 | $4.37 | $4.37 | $4.30 | $4.32 | 17.70M |
| 12/3/2025 | $4.36 | $4.41 | $4.34 | $4.37 | 22.68M |
| 12/2/2025 | $4.34 | $4.36 | $4.31 | $4.35 | 16.12M |
| 12/1/2025 | $4.32 | $4.35 | $4.31 | $4.34 | 13.16M |
| 11/28/2025 | $4.38 | $4.38 | $4.29 | $4.33 | 19.03M |
| 11/27/2025 | $4.30 | $4.48 | $4.28 | $4.38 | 35.28M |
| 11/26/2025 | $4.31 | $4.32 | $4.27 | $4.28 | 14.58M |
| 11/25/2025 | $4.34 | $4.34 | $4.30 | $4.30 | 19.06M |
| 11/24/2025 | $4.33 | $4.36 | $4.28 | $4.32 | 19.58M |
| 11/21/2025 | $4.46 | $4.50 | $4.33 | $4.33 | 27.08M |
| 11/20/2025 | $4.51 | $4.53 | $4.46 | $4.49 | 17.63M |
| 11/19/2025 | $4.53 | $4.57 | $4.50 | $4.51 | 20.84M |
| 11/18/2025 | $4.65 | $4.66 | $4.50 | $4.55 | 41.75M |
| 11/17/2025 | $4.63 | $4.77 | $4.59 | $4.69 | 41.10M |
| 11/14/2025 | $4.63 | $4.67 | $4.62 | $4.64 | 22.28M |
| 11/13/2025 | $4.63 | $4.67 | $4.58 | $4.66 | 27.88M |
| 11/12/2025 | $4.64 | $4.67 | $4.61 | $4.62 | 20.11M |
| 11/11/2025 | $4.64 | $4.65 | $4.60 | $4.63 | 20.34M |
| 11/10/2025 | $4.56 | $4.64 | $4.55 | $4.63 | 28.55M |
| 11/7/2025 | $4.53 | $4.56 | $4.51 | $4.54 | 18.90M |
| 11/6/2025 | $4.53 | $4.56 | $4.49 | $4.54 | 19.19M |
| 11/5/2025 | $4.47 | $4.53 | $4.46 | $4.52 | 20.83M |
| 11/4/2025 | $4.51 | $4.52 | $4.47 | $4.49 | 18.30M |
| 11/3/2025 | $4.47 | $4.54 | $4.47 | $4.52 | 30.60M |
| 10/31/2025 | $4.45 | $4.49 | $4.43 | $4.45 | 20.15M |
| 10/30/2025 | $4.45 | $4.47 | $4.43 | $4.45 | 17.83M |
| 10/29/2025 | $4.44 | $4.46 | $4.40 | $4.45 | 17.06M |
| 10/28/2025 | $4.45 | $4.48 | $4.42 | $4.45 | 18.99M |
| 10/27/2025 | $4.52 | $4.52 | $4.44 | $4.47 | 42.08M |
| 10/24/2025 | $4.62 | $4.65 | $4.57 | $4.59 | 18.21M |
| 10/23/2025 | $4.58 | $4.63 | $4.54 | $4.63 | 15.33M |
| 10/22/2025 | $4.61 | $4.62 | $4.58 | $4.59 | 13.13M |
| 10/21/2025 | $4.55 | $4.63 | $4.53 | $4.62 | 23.91M |
| 10/20/2025 | $4.55 | $4.57 | $4.51 | $4.53 | 19.34M |
| 10/17/2025 | $4.56 | $4.59 | $4.51 | $4.52 | 17.46M |