600970.SS600970.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.51 | $10.84 | $10.42 | $10.66 | 30.95M |
| 1/14/2026 | $10.55 | $10.77 | $10.47 | $10.55 | 42.51M |
| 1/13/2026 | $10.37 | $10.61 | $10.33 | $10.50 | 35.03M |
| 1/12/2026 | $10.38 | $10.59 | $10.28 | $10.40 | 30.14M |
| 1/9/2026 | $10.26 | $10.50 | $10.18 | $10.38 | 23.36M |
| 1/8/2026 | $10.23 | $10.37 | $10.11 | $10.24 | 22.98M |
| 1/7/2026 | $10.30 | $10.49 | $10.22 | $10.26 | 23.28M |
| 1/6/2026 | $10.27 | $10.38 | $10.21 | $10.35 | 23.82M |
| 1/5/2026 | $10.40 | $10.46 | $10.22 | $10.27 | 25.95M |
| 12/31/2025 | $10.30 | $10.46 | $10.26 | $10.39 | 17.66M |
| 12/30/2025 | $10.30 | $10.45 | $10.23 | $10.33 | 16.49M |
| 12/29/2025 | $10.28 | $10.51 | $10.16 | $10.36 | 22.24M |
| 12/26/2025 | $10.28 | $10.33 | $10.15 | $10.23 | 17.48M |
| 12/25/2025 | $10.48 | $10.55 | $10.28 | $10.30 | 20.69M |
| 12/24/2025 | $10.25 | $10.60 | $10.23 | $10.51 | 29.47M |
| 12/23/2025 | $10.37 | $10.41 | $10.23 | $10.26 | 14.88M |
| 12/22/2025 | $10.28 | $10.42 | $10.18 | $10.30 | 22.74M |
| 12/19/2025 | $10.15 | $10.35 | $10.13 | $10.28 | 30.99M |
| 12/18/2025 | $9.75 | $10.35 | $9.73 | $10.19 | 65.31M |
| 12/17/2025 | $9.35 | $9.84 | $9.32 | $9.80 | 45.52M |
| 12/16/2025 | $9.44 | $9.49 | $9.32 | $9.37 | 18.67M |
| 12/15/2025 | $9.28 | $9.53 | $9.27 | $9.46 | 22.50M |
| 12/12/2025 | $9.28 | $9.35 | $9.24 | $9.28 | 16.99M |
| 12/11/2025 | $9.34 | $9.40 | $9.26 | $9.29 | 14.49M |
| 12/10/2025 | $9.28 | $9.38 | $9.25 | $9.34 | 15.79M |
| 12/9/2025 | $9.56 | $9.58 | $9.28 | $9.29 | 24.49M |
| 12/8/2025 | $9.83 | $9.83 | $9.51 | $9.57 | 27.71M |
| 12/5/2025 | $9.80 | $9.82 | $9.70 | $9.81 | 15.99M |
| 12/4/2025 | $9.73 | $9.79 | $9.67 | $9.73 | 14.97M |
| 12/3/2025 | $9.65 | $9.85 | $9.61 | $9.76 | 30.02M |
| 12/2/2025 | $9.55 | $9.70 | $9.50 | $9.68 | 26.97M |
| 12/1/2025 | $9.29 | $9.60 | $9.23 | $9.55 | 30.73M |
| 11/28/2025 | $9.28 | $9.43 | $9.21 | $9.31 | 23.55M |
| 11/27/2025 | $9.39 | $9.44 | $9.20 | $9.31 | 35.53M |
| 11/26/2025 | $9.60 | $9.80 | $9.47 | $9.51 | 30.14M |
| 11/25/2025 | $9.48 | $9.54 | $9.32 | $9.46 | 23.34M |
| 11/24/2025 | $9.35 | $9.56 | $9.33 | $9.48 | 44.80M |
| 11/21/2025 | $9.23 | $9.35 | $9.15 | $9.16 | 18.77M |
| 11/20/2025 | $9.12 | $9.39 | $9.12 | $9.30 | 26.43M |
| 11/19/2025 | $9.14 | $9.15 | $9.04 | $9.08 | 19.22M |
| 11/18/2025 | $9.31 | $9.34 | $9.11 | $9.14 | 20.08M |
| 11/17/2025 | $9.45 | $9.46 | $9.28 | $9.31 | 19.39M |
| 11/14/2025 | $9.51 | $9.57 | $9.46 | $9.46 | 12.48M |
| 11/13/2025 | $9.59 | $9.61 | $9.51 | $9.53 | 16.24M |
| 11/12/2025 | $9.64 | $9.70 | $9.54 | $9.56 | 15.28M |
| 11/11/2025 | $9.68 | $9.69 | $9.59 | $9.61 | 16.37M |
| 11/10/2025 | $9.66 | $9.72 | $9.58 | $9.68 | 20.96M |
| 11/7/2025 | $9.46 | $9.72 | $9.45 | $9.60 | 32.78M |
| 11/6/2025 | $9.33 | $9.55 | $9.32 | $9.50 | 21.94M |
| 11/5/2025 | $9.30 | $9.39 | $9.28 | $9.32 | 21.60M |
| 11/4/2025 | $9.47 | $9.56 | $9.30 | $9.36 | 32.23M |
| 11/3/2025 | $9.45 | $9.56 | $9.38 | $9.48 | 27.31M |
| 10/31/2025 | $9.63 | $9.68 | $9.49 | $9.52 | 21.82M |
| 10/30/2025 | $9.58 | $9.70 | $9.53 | $9.60 | 22.74M |
| 10/29/2025 | $9.63 | $9.66 | $9.49 | $9.65 | 23.08M |
| 10/28/2025 | $9.82 | $9.87 | $9.60 | $9.63 | 21.67M |
| 10/27/2025 | $9.60 | $9.95 | $9.50 | $9.79 | 45.11M |
| 10/24/2025 | $9.46 | $9.65 | $9.45 | $9.53 | 25.87M |
| 10/23/2025 | $9.40 | $9.60 | $9.35 | $9.57 | 27.23M |
| 10/22/2025 | $9.69 | $9.86 | $9.49 | $9.53 | 36.11M |
| 10/21/2025 | $9.48 | $9.62 | $9.46 | $9.54 | 26.12M |
| 10/20/2025 | $9.42 | $9.52 | $9.21 | $9.47 | 41.26M |
| 10/17/2025 | $9.44 | $9.50 | $9.36 | $9.38 | 28.79M |