600968.SS600968.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.92 | $3.97 | $3.89 | $3.96 | 54.45M |
| 1/14/2026 | $3.93 | $4.00 | $3.91 | $3.94 | 101.19M |
| 1/13/2026 | $3.91 | $3.95 | $3.89 | $3.91 | 64.73M |
| 1/12/2026 | $3.89 | $3.91 | $3.87 | $3.90 | 42.12M |
| 1/9/2026 | $3.92 | $3.93 | $3.88 | $3.90 | 55.97M |
| 1/8/2026 | $3.82 | $3.88 | $3.80 | $3.87 | 42.34M |
| 1/7/2026 | $3.89 | $3.89 | $3.82 | $3.83 | 65.95M |
| 1/6/2026 | $3.82 | $3.92 | $3.82 | $3.91 | 76.30M |
| 1/5/2026 | $3.87 | $3.89 | $3.82 | $3.82 | 49.01M |
| 12/31/2025 | $3.83 | $3.85 | $3.82 | $3.84 | 24.66M |
| 12/30/2025 | $3.80 | $3.87 | $3.78 | $3.85 | 50.55M |
| 12/29/2025 | $3.80 | $3.83 | $3.78 | $3.79 | 28.03M |
| 12/26/2025 | $3.81 | $3.82 | $3.79 | $3.80 | 27.37M |
| 12/25/2025 | $3.85 | $3.86 | $3.80 | $3.81 | 37.22M |
| 12/24/2025 | $3.86 | $3.86 | $3.82 | $3.84 | 19.81M |
| 12/23/2025 | $3.84 | $3.87 | $3.84 | $3.85 | 24.76M |
| 12/22/2025 | $3.83 | $3.85 | $3.82 | $3.83 | 21.69M |
| 12/19/2025 | $3.81 | $3.86 | $3.79 | $3.83 | 28.06M |
| 12/18/2025 | $3.78 | $3.84 | $3.76 | $3.82 | 35.63M |
| 12/17/2025 | $3.75 | $3.80 | $3.74 | $3.78 | 32.89M |
| 12/16/2025 | $3.84 | $3.84 | $3.76 | $3.78 | 44.64M |
| 12/15/2025 | $3.83 | $3.86 | $3.82 | $3.84 | 26.66M |
| 12/12/2025 | $3.85 | $3.86 | $3.81 | $3.84 | 52.23M |
| 12/11/2025 | $3.91 | $3.92 | $3.85 | $3.86 | 30.27M |
| 12/10/2025 | $3.91 | $3.94 | $3.89 | $3.90 | 47.41M |
| 12/9/2025 | $3.87 | $3.98 | $3.86 | $3.93 | 110.28M |
| 12/8/2025 | $3.90 | $3.90 | $3.82 | $3.83 | 39.37M |
| 12/5/2025 | $3.88 | $3.90 | $3.83 | $3.88 | 34.89M |
| 12/4/2025 | $3.89 | $3.90 | $3.87 | $3.88 | 26.58M |
| 12/3/2025 | $3.84 | $3.89 | $3.83 | $3.88 | 35.31M |
| 12/2/2025 | $3.80 | $3.86 | $3.76 | $3.86 | 59.60M |
| 12/1/2025 | $3.74 | $3.80 | $3.73 | $3.80 | 41.21M |
| 11/28/2025 | $3.73 | $3.75 | $3.71 | $3.74 | 19.84M |
| 11/27/2025 | $3.72 | $3.74 | $3.70 | $3.73 | 24.16M |
| 11/26/2025 | $3.74 | $3.74 | $3.71 | $3.71 | 28.08M |
| 11/25/2025 | $3.76 | $3.77 | $3.73 | $3.73 | 45.27M |
| 11/24/2025 | $3.79 | $3.79 | $3.73 | $3.76 | 39.56M |
| 11/21/2025 | $3.85 | $3.86 | $3.76 | $3.76 | 58.01M |
| 11/20/2025 | $3.91 | $3.93 | $3.86 | $3.87 | 66.59M |
| 11/19/2025 | $3.89 | $3.95 | $3.89 | $3.92 | 38.42M |
| 11/18/2025 | $3.96 | $3.98 | $3.88 | $3.90 | 59.38M |
| 11/17/2025 | $4.01 | $4.01 | $3.94 | $3.97 | 42.19M |
| 11/14/2025 | $3.99 | $4.04 | $3.98 | $4.01 | 46.56M |
| 11/13/2025 | $4.03 | $4.04 | $3.96 | $4.00 | 73.25M |
| 11/12/2025 | $3.99 | $4.08 | $3.98 | $4.06 | 85.40M |
| 11/11/2025 | $3.99 | $4.00 | $3.96 | $3.98 | 32.73M |
| 11/10/2025 | $3.99 | $4.00 | $3.97 | $3.99 | 43.43M |
| 11/7/2025 | $3.95 | $4.00 | $3.95 | $3.99 | 59.84M |
| 11/6/2025 | $3.91 | $3.97 | $3.90 | $3.95 | 73.60M |
| 11/5/2025 | $3.87 | $3.92 | $3.86 | $3.91 | 43.65M |
| 11/4/2025 | $3.90 | $3.94 | $3.89 | $3.90 | 55.80M |
| 11/3/2025 | $3.90 | $3.92 | $3.88 | $3.92 | 60.83M |
| 10/31/2025 | $3.93 | $3.93 | $3.88 | $3.90 | 43.37M |
| 10/30/2025 | $3.90 | $3.95 | $3.90 | $3.92 | 46.08M |
| 10/29/2025 | $3.90 | $3.92 | $3.88 | $3.91 | 32.39M |
| 10/28/2025 | $3.94 | $3.95 | $3.89 | $3.90 | 48.18M |
| 10/27/2025 | $3.91 | $3.97 | $3.89 | $3.93 | 74.97M |
| 10/24/2025 | $3.97 | $3.98 | $3.90 | $3.90 | 65.56M |
| 10/23/2025 | $3.95 | $3.97 | $3.91 | $3.97 | 74.48M |
| 10/22/2025 | $3.99 | $4.01 | $3.88 | $3.96 | 117.37M |
| 10/21/2025 | $3.94 | $4.03 | $3.92 | $4.01 | 85.07M |
| 10/20/2025 | $3.94 | $3.94 | $3.88 | $3.94 | 40.82M |
| 10/17/2025 | $3.97 | $3.98 | $3.91 | $3.92 | 33.81M |