600966.SS600966.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.47 | $6.62 | $6.45 | $6.52 | 14.89M |
| 1/14/2026 | $6.52 | $6.65 | $6.41 | $6.51 | 26.18M |
| 1/13/2026 | $6.52 | $6.65 | $6.49 | $6.53 | 21.12M |
| 1/12/2026 | $6.50 | $6.57 | $6.42 | $6.54 | 23.17M |
| 1/9/2026 | $6.62 | $6.72 | $6.48 | $6.54 | 19.21M |
| 1/8/2026 | $6.64 | $6.76 | $6.61 | $6.64 | 17.46M |
| 1/7/2026 | $6.75 | $6.86 | $6.68 | $6.76 | 18.72M |
| 1/6/2026 | $6.69 | $6.85 | $6.62 | $6.74 | 18.99M |
| 1/5/2026 | $6.88 | $7.02 | $6.60 | $6.73 | 36.02M |
| 12/31/2025 | $6.89 | $6.93 | $6.66 | $6.83 | 30.59M |
| 12/30/2025 | $6.89 | $7.04 | $6.72 | $6.91 | 33.84M |
| 12/29/2025 | $6.82 | $6.96 | $6.69 | $6.84 | 32.92M |
| 12/26/2025 | $6.92 | $6.92 | $6.65 | $6.88 | 58.63M |
| 12/25/2025 | $6.26 | $6.81 | $6.24 | $6.81 | 42.13M |
| 12/24/2025 | $6.09 | $6.23 | $5.94 | $6.19 | 21.71M |
| 12/23/2025 | $6.09 | $6.15 | $6.03 | $6.11 | 13.86M |
| 12/22/2025 | $6.18 | $6.18 | $6.06 | $6.09 | 10.13M |
| 12/19/2025 | $6.08 | $6.18 | $6.01 | $6.14 | 13.16M |
| 12/18/2025 | $5.80 | $6.19 | $5.80 | $6.05 | 21.22M |
| 12/17/2025 | $5.76 | $5.89 | $5.73 | $5.87 | 13.09M |
| 12/16/2025 | $5.93 | $5.95 | $5.72 | $5.76 | 18.69M |
| 12/15/2025 | $5.89 | $6.04 | $5.88 | $5.98 | 15.27M |
| 12/12/2025 | $5.89 | $5.99 | $5.82 | $5.87 | 25.87M |
| 12/11/2025 | $6.00 | $6.07 | $5.89 | $5.92 | 13.89M |
| 12/10/2025 | $5.90 | $6.04 | $5.90 | $6.00 | 14.55M |
| 12/9/2025 | $6.00 | $6.06 | $5.85 | $5.97 | 23.23M |
| 12/8/2025 | $6.23 | $6.24 | $5.84 | $5.99 | 40.99M |
| 12/5/2025 | $6.28 | $6.32 | $6.10 | $6.24 | 21.85M |
| 12/4/2025 | $6.24 | $6.31 | $6.16 | $6.27 | 21.07M |
| 12/3/2025 | $6.25 | $6.33 | $6.19 | $6.23 | 18.92M |
| 12/2/2025 | $6.46 | $6.46 | $6.18 | $6.22 | 27.98M |
| 12/1/2025 | $6.35 | $6.49 | $6.27 | $6.44 | 30.24M |
| 11/28/2025 | $6.30 | $6.39 | $6.15 | $6.35 | 40.33M |
| 11/27/2025 | $6.06 | $6.38 | $6.04 | $6.35 | 47.42M |
| 11/26/2025 | $6.09 | $6.10 | $5.86 | $6.04 | 24.75M |
| 11/25/2025 | $5.89 | $6.17 | $5.85 | $6.04 | 33.81M |
| 11/24/2025 | $5.74 | $5.94 | $5.70 | $5.89 | 27.06M |
| 11/21/2025 | $5.93 | $5.93 | $5.65 | $5.68 | 21.67M |
| 11/20/2025 | $5.79 | $5.97 | $5.71 | $5.92 | 27.51M |
| 11/19/2025 | $5.80 | $5.89 | $5.71 | $5.79 | 17.07M |
| 11/18/2025 | $5.94 | $5.96 | $5.70 | $5.77 | 28.67M |
| 11/17/2025 | $5.92 | $6.05 | $5.89 | $5.93 | 25.93M |
| 11/14/2025 | $6.05 | $6.20 | $5.93 | $5.94 | 36.74M |
| 11/13/2025 | $5.89 | $6.18 | $5.79 | $6.13 | 50.01M |
| 11/12/2025 | $5.67 | $5.94 | $5.65 | $5.92 | 41.94M |
| 11/11/2025 | $5.70 | $5.89 | $5.65 | $5.73 | 36.76M |
| 11/10/2025 | $5.59 | $5.73 | $5.57 | $5.70 | 37.55M |
| 11/7/2025 | $5.80 | $5.81 | $5.55 | $5.59 | 61.07M |
| 11/6/2025 | $5.23 | $5.74 | $5.19 | $5.74 | 53.32M |
| 11/5/2025 | $5.18 | $5.24 | $5.16 | $5.22 | 15.36M |
| 11/4/2025 | $5.17 | $5.26 | $5.12 | $5.22 | 21.91M |
| 11/3/2025 | $5.03 | $5.18 | $5.01 | $5.14 | 28.23M |
| 10/31/2025 | $4.95 | $5.03 | $4.92 | $4.99 | 17.27M |
| 10/30/2025 | $4.94 | $4.99 | $4.87 | $4.95 | 15.19M |
| 10/29/2025 | $4.94 | $4.95 | $4.88 | $4.91 | 8.97M |
| 10/28/2025 | $4.96 | $4.97 | $4.93 | $4.94 | 7.28M |
| 10/27/2025 | $4.97 | $5.02 | $4.94 | $4.96 | 10.07M |
| 10/24/2025 | $5.07 | $5.11 | $4.94 | $4.96 | 14.63M |
| 10/23/2025 | $5.01 | $5.09 | $4.97 | $5.08 | 10.10M |
| 10/22/2025 | $5.04 | $5.07 | $5.00 | $5.01 | 6.57M |
| 10/21/2025 | $4.96 | $5.07 | $4.95 | $5.05 | 9.81M |
| 10/20/2025 | $4.95 | $4.98 | $4.93 | $4.96 | 7.06M |
| 10/17/2025 | $5.04 | $5.04 | $4.93 | $4.95 | 9.05M |