600971.SS600971.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.33 | $6.37 | $6.30 | $6.33 | 7.82M |
| 1/14/2026 | $6.39 | $6.43 | $6.32 | $6.36 | 12.61M |
| 1/13/2026 | $6.47 | $6.47 | $6.39 | $6.40 | 13.09M |
| 1/12/2026 | $6.46 | $6.50 | $6.44 | $6.48 | 12.22M |
| 1/9/2026 | $6.39 | $6.49 | $6.38 | $6.47 | 14.14M |
| 1/8/2026 | $6.50 | $6.51 | $6.41 | $6.42 | 15.49M |
| 1/7/2026 | $6.36 | $6.48 | $6.31 | $6.46 | 22.83M |
| 1/6/2026 | $6.25 | $6.32 | $6.24 | $6.31 | 11.23M |
| 1/5/2026 | $6.24 | $6.27 | $6.22 | $6.24 | 7.83M |
| 12/31/2025 | $6.26 | $6.26 | $6.22 | $6.24 | 6.61M |
| 12/30/2025 | $6.29 | $6.29 | $6.23 | $6.25 | 7.88M |
| 12/29/2025 | $6.27 | $6.31 | $6.25 | $6.27 | 8.00M |
| 12/26/2025 | $6.28 | $6.30 | $6.25 | $6.27 | 6.75M |
| 12/25/2025 | $6.29 | $6.30 | $6.25 | $6.29 | 5.29M |
| 12/24/2025 | $6.24 | $6.29 | $6.20 | $6.28 | 7.42M |
| 12/23/2025 | $6.29 | $6.31 | $6.24 | $6.24 | 7.94M |
| 12/22/2025 | $6.34 | $6.35 | $6.28 | $6.29 | 8.97M |
| 12/19/2025 | $6.30 | $6.34 | $6.27 | $6.32 | 8.91M |
| 12/18/2025 | $6.29 | $6.34 | $6.28 | $6.31 | 8.32M |
| 12/17/2025 | $6.28 | $6.29 | $6.23 | $6.27 | 8.90M |
| 12/16/2025 | $6.31 | $6.32 | $6.21 | $6.29 | 11.48M |
| 12/15/2025 | $6.26 | $6.34 | $6.25 | $6.29 | 14.42M |
| 12/12/2025 | $6.35 | $6.38 | $6.24 | $6.27 | 23.54M |
| 12/11/2025 | $6.43 | $6.43 | $6.32 | $6.35 | 19.48M |
| 12/10/2025 | $6.50 | $6.51 | $6.39 | $6.43 | 15.47M |
| 12/9/2025 | $6.62 | $6.62 | $6.47 | $6.49 | 11.14M |
| 12/8/2025 | $6.74 | $6.76 | $6.62 | $6.62 | 13.23M |
| 12/5/2025 | $6.75 | $6.79 | $6.70 | $6.77 | 5.94M |
| 12/4/2025 | $6.85 | $6.86 | $6.75 | $6.77 | 7.03M |
| 12/3/2025 | $6.79 | $6.88 | $6.77 | $6.85 | 9.38M |
| 12/2/2025 | $6.76 | $6.82 | $6.68 | $6.79 | 7.38M |
| 12/1/2025 | $6.75 | $6.79 | $6.73 | $6.75 | 10.11M |
| 11/28/2025 | $6.82 | $6.88 | $6.69 | $6.74 | 16.91M |
| 11/27/2025 | $6.80 | $6.83 | $6.76 | $6.82 | 5.36M |
| 11/26/2025 | $6.83 | $6.87 | $6.78 | $6.80 | 7.85M |
| 11/25/2025 | $6.86 | $6.89 | $6.81 | $6.83 | 7.49M |
| 11/24/2025 | $6.90 | $6.93 | $6.82 | $6.83 | 9.21M |
| 11/21/2025 | $7.08 | $7.09 | $6.89 | $6.89 | 14.56M |
| 11/20/2025 | $7.18 | $7.20 | $7.08 | $7.09 | 9.30M |
| 11/19/2025 | $7.15 | $7.24 | $7.12 | $7.18 | 10.05M |
| 11/18/2025 | $7.45 | $7.46 | $7.13 | $7.18 | 22.80M |
| 11/17/2025 | $7.39 | $7.52 | $7.30 | $7.47 | 15.98M |
| 11/14/2025 | $7.41 | $7.47 | $7.36 | $7.40 | 12.75M |
| 11/13/2025 | $7.38 | $7.44 | $7.30 | $7.41 | 12.36M |
| 11/12/2025 | $7.28 | $7.47 | $7.27 | $7.38 | 16.44M |
| 11/11/2025 | $7.41 | $7.42 | $7.24 | $7.29 | 15.99M |
| 11/10/2025 | $7.41 | $7.53 | $7.33 | $7.41 | 20.02M |
| 11/7/2025 | $7.32 | $7.43 | $7.31 | $7.36 | 15.77M |
| 11/6/2025 | $7.43 | $7.45 | $7.33 | $7.36 | 24.24M |
| 11/5/2025 | $7.20 | $7.36 | $7.16 | $7.32 | 18.81M |
| 11/4/2025 | $7.19 | $7.26 | $7.17 | $7.23 | 14.25M |
| 11/3/2025 | $7.18 | $7.33 | $7.15 | $7.20 | 17.18M |
| 10/31/2025 | $7.17 | $7.20 | $7.11 | $7.16 | 14.68M |
| 10/30/2025 | $7.31 | $7.36 | $7.17 | $7.18 | 19.86M |
| 10/29/2025 | $7.18 | $7.38 | $7.11 | $7.36 | 27.40M |
| 10/28/2025 | $7.15 | $7.20 | $7.10 | $7.18 | 17.85M |
| 10/27/2025 | $7.19 | $7.30 | $7.04 | $7.17 | 29.04M |
| 10/24/2025 | $7.29 | $7.43 | $7.21 | $7.23 | 38.30M |
| 10/23/2025 | $7.12 | $7.66 | $7.11 | $7.46 | 63.39M |
| 10/22/2025 | $7.16 | $7.21 | $7.08 | $7.12 | 15.91M |
| 10/21/2025 | $7.30 | $7.30 | $7.14 | $7.21 | 29.40M |
| 10/20/2025 | $7.08 | $7.31 | $7.06 | $7.30 | 32.51M |
| 10/17/2025 | $7.13 | $7.20 | $7.03 | $7.05 | 17.94M |