600965.SS600965.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $6.15 | $6.18 | $6.01 | $6.07 | 10.42M |
| 1/15/2026 | $6.26 | $6.32 | $6.10 | $6.13 | 21.20M |
| 1/14/2026 | $6.41 | $6.55 | $6.18 | $6.29 | 30.46M |
| 1/13/2026 | $6.70 | $6.70 | $6.34 | $6.36 | 55.32M |
| 1/12/2026 | $5.82 | $6.35 | $5.80 | $6.35 | 37.01M |
| 1/9/2026 | $5.85 | $5.86 | $5.70 | $5.77 | 21.10M |
| 1/8/2026 | $5.83 | $5.90 | $5.68 | $5.87 | 24.66M |
| 1/7/2026 | $5.99 | $6.04 | $5.78 | $5.80 | 22.89M |
| 1/6/2026 | $6.07 | $6.22 | $5.96 | $6.01 | 28.16M |
| 1/5/2026 | $6.08 | $6.28 | $5.91 | $5.92 | 34.68M |
| 12/31/2025 | $6.09 | $6.11 | $5.89 | $5.95 | 16.31M |
| 12/30/2025 | $6.07 | $6.12 | $5.91 | $6.04 | 21.12M |
| 12/29/2025 | $6.15 | $6.18 | $5.89 | $5.99 | 43.45M |
| 12/26/2025 | $5.73 | $6.30 | $5.71 | $6.13 | 61.80M |
| 12/25/2025 | $5.64 | $5.84 | $5.63 | $5.73 | 14.16M |
| 12/24/2025 | $5.75 | $5.78 | $5.57 | $5.61 | 11.71M |
| 12/23/2025 | $5.78 | $5.83 | $5.60 | $5.76 | 14.86M |
| 12/22/2025 | $5.78 | $5.84 | $5.69 | $5.77 | 14.40M |
| 12/19/2025 | $5.52 | $5.72 | $5.48 | $5.70 | 16.42M |
| 12/18/2025 | $5.43 | $5.64 | $5.42 | $5.53 | 15.81M |
| 12/17/2025 | $5.51 | $5.51 | $5.31 | $5.43 | 14.58M |
| 12/16/2025 | $5.40 | $5.58 | $5.35 | $5.38 | 12.62M |
| 12/15/2025 | $5.32 | $5.45 | $5.25 | $5.40 | 14.18M |
| 12/12/2025 | $5.44 | $5.47 | $5.31 | $5.32 | 12.01M |
| 12/11/2025 | $5.54 | $5.59 | $5.40 | $5.45 | 12.74M |
| 12/10/2025 | $5.64 | $5.78 | $5.56 | $5.59 | 11.68M |
| 12/9/2025 | $5.66 | $5.70 | $5.52 | $5.64 | 12.89M |
| 12/8/2025 | $5.71 | $5.75 | $5.52 | $5.66 | 15.86M |
| 12/5/2025 | $5.77 | $5.80 | $5.62 | $5.70 | 16.61M |
| 12/4/2025 | $5.96 | $6.06 | $5.71 | $5.71 | 25.62M |
| 12/3/2025 | $5.96 | $6.13 | $5.91 | $6.02 | 26.38M |
| 12/2/2025 | $5.98 | $6.00 | $5.75 | $5.91 | 18.79M |
| 12/1/2025 | $5.84 | $5.86 | $5.77 | $5.82 | 11.76M |
| 11/28/2025 | $5.75 | $5.88 | $5.65 | $5.87 | 17.33M |
| 11/27/2025 | $5.93 | $5.99 | $5.73 | $5.74 | 22.98M |
| 11/26/2025 | $5.80 | $6.15 | $5.63 | $5.93 | 33.21M |
| 11/25/2025 | $5.81 | $5.91 | $5.59 | $5.86 | 29.54M |
| 11/24/2025 | $5.81 | $5.92 | $5.68 | $5.71 | 26.13M |
| 11/21/2025 | $5.70 | $5.95 | $5.65 | $5.76 | 48.43M |
| 11/20/2025 | $6.45 | $6.45 | $5.92 | $6.06 | 65.47M |
| 11/19/2025 | $5.78 | $6.12 | $5.70 | $5.86 | 32.18M |
| 11/18/2025 | $5.86 | $5.88 | $5.64 | $5.77 | 17.39M |
| 11/17/2025 | $5.80 | $6.00 | $5.76 | $5.89 | 21.05M |
| 11/14/2025 | $5.81 | $6.07 | $5.75 | $5.75 | 21.59M |
| 11/13/2025 | $5.71 | $5.80 | $5.61 | $5.76 | 19.88M |
| 11/12/2025 | $5.86 | $5.89 | $5.67 | $5.70 | 38.49M |
| 11/11/2025 | $5.43 | $5.97 | $5.39 | $5.86 | 44.36M |
| 11/10/2025 | $5.37 | $5.44 | $5.32 | $5.43 | 14.48M |
| 11/7/2025 | $5.29 | $5.36 | $5.25 | $5.31 | 8.21M |
| 11/6/2025 | $5.28 | $5.32 | $5.25 | $5.30 | 9.51M |
| 11/5/2025 | $5.24 | $5.33 | $5.21 | $5.32 | 14.50M |
| 11/4/2025 | $5.14 | $5.28 | $5.10 | $5.24 | 15.76M |
| 11/3/2025 | $5.10 | $5.14 | $5.08 | $5.12 | 6.52M |
| 10/31/2025 | $5.06 | $5.10 | $5.05 | $5.09 | 6.65M |
| 10/30/2025 | $5.08 | $5.11 | $5.05 | $5.07 | 5.63M |
| 10/29/2025 | $5.11 | $5.13 | $5.04 | $5.08 | 8.36M |
| 10/28/2025 | $5.07 | $5.22 | $5.07 | $5.14 | 12.86M |
| 10/27/2025 | $5.08 | $5.11 | $5.00 | $5.05 | 7.65M |
| 10/24/2025 | $5.10 | $5.12 | $5.04 | $5.05 | 7.57M |
| 10/23/2025 | $5.05 | $5.10 | $5.03 | $5.10 | 8.01M |
| 10/22/2025 | $5.02 | $5.09 | $5.00 | $5.05 | 9.41M |
| 10/21/2025 | $4.94 | $5.03 | $4.90 | $5.02 | 9.08M |
| 10/20/2025 | $4.94 | $4.95 | $4.87 | $4.93 | 6.91M |