600973.SS600973.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $8.03 | $8.35 | $7.71 | $7.85 | 148.80M |
| 1/13/2026 | $8.89 | $8.97 | $8.19 | $8.19 | 200.64M |
| 1/12/2026 | $9.18 | $9.38 | $8.85 | $9.10 | 262.78M |
| 1/9/2026 | $7.82 | $8.76 | $7.82 | $8.76 | 248.63M |
| 1/8/2026 | $7.84 | $8.40 | $7.70 | $7.96 | 221.96M |
| 1/7/2026 | $7.30 | $8.09 | $7.12 | $7.81 | 242.93M |
| 1/6/2026 | $7.48 | $7.53 | $7.16 | $7.35 | 151.53M |
| 1/5/2026 | $7.28 | $7.98 | $7.28 | $7.62 | 176.88M |
| 12/31/2025 | $6.84 | $7.55 | $6.83 | $7.30 | 176.59M |
| 12/30/2025 | $6.84 | $7.33 | $6.75 | $6.86 | 148.27M |
| 12/29/2025 | $6.76 | $7.09 | $6.70 | $6.96 | 135.94M |
| 12/26/2025 | $6.87 | $6.87 | $6.60 | $6.75 | 107.10M |
| 12/25/2025 | $6.69 | $6.94 | $6.67 | $6.88 | 127.50M |
| 12/24/2025 | $6.70 | $6.78 | $6.33 | $6.75 | 133.09M |
| 12/23/2025 | $6.64 | $6.65 | $6.44 | $6.52 | 82.49M |
| 12/22/2025 | $6.94 | $7.02 | $6.60 | $6.66 | 122.19M |
| 12/19/2025 | $6.41 | $7.03 | $6.41 | $6.80 | 182.87M |
| 12/18/2025 | $6.40 | $6.63 | $6.31 | $6.39 | 100.90M |
| 12/17/2025 | $6.46 | $6.67 | $6.31 | $6.47 | 121.80M |
| 12/16/2025 | $6.60 | $6.73 | $6.49 | $6.58 | 152.38M |
| 12/15/2025 | $6.70 | $7.04 | $6.58 | $6.82 | 218.14M |
| 12/12/2025 | $6.30 | $6.82 | $6.30 | $6.76 | 255.76M |
| 12/11/2025 | $6.39 | $6.62 | $6.31 | $6.44 | 182.91M |
| 12/10/2025 | $6.37 | $6.55 | $6.18 | $6.38 | 218.07M |
| 12/9/2025 | $6.75 | $7.13 | $6.49 | $6.52 | 340.99M |
| 12/8/2025 | $6.29 | $6.48 | $6.16 | $6.48 | 200.94M |
| 12/5/2025 | $5.33 | $5.89 | $5.28 | $5.89 | 79.18M |
| 12/4/2025 | $5.28 | $5.55 | $5.25 | $5.35 | 48.45M |
| 12/3/2025 | $5.25 | $5.33 | $5.24 | $5.25 | 26.57M |
| 12/2/2025 | $5.23 | $5.26 | $5.15 | $5.24 | 19.49M |
| 12/1/2025 | $5.20 | $5.38 | $5.19 | $5.25 | 37.34M |
| 11/28/2025 | $5.09 | $5.19 | $5.05 | $5.17 | 23.21M |
| 11/27/2025 | $5.08 | $5.15 | $5.07 | $5.08 | 20.69M |
| 11/26/2025 | $5.16 | $5.17 | $5.06 | $5.10 | 27.18M |
| 11/25/2025 | $5.11 | $5.22 | $5.10 | $5.14 | 29.56M |
| 11/24/2025 | $5.05 | $5.12 | $5.03 | $5.11 | 29.75M |
| 11/21/2025 | $5.32 | $5.32 | $5.02 | $5.04 | 61.97M |
| 11/20/2025 | $5.34 | $5.42 | $5.22 | $5.40 | 46.87M |
| 11/19/2025 | $5.46 | $5.52 | $5.28 | $5.34 | 33.63M |
| 11/18/2025 | $5.64 | $5.64 | $5.46 | $5.48 | 29.13M |
| 11/17/2025 | $5.67 | $5.77 | $5.59 | $5.64 | 28.00M |
| 11/14/2025 | $5.73 | $5.79 | $5.65 | $5.71 | 26.31M |
| 11/13/2025 | $5.69 | $5.79 | $5.63 | $5.74 | 24.50M |
| 11/12/2025 | $5.84 | $5.85 | $5.65 | $5.71 | 35.41M |
| 11/11/2025 | $5.86 | $5.91 | $5.83 | $5.86 | 36.07M |
| 11/10/2025 | $6.00 | $6.00 | $5.79 | $5.85 | 45.52M |
| 11/7/2025 | $5.84 | $6.08 | $5.83 | $5.95 | 62.57M |
| 11/6/2025 | $5.87 | $5.97 | $5.83 | $5.87 | 78.13M |
| 11/5/2025 | $5.51 | $5.94 | $5.47 | $5.88 | 102.47M |
| 11/4/2025 | $5.45 | $5.61 | $5.45 | $5.54 | 39.52M |
| 11/3/2025 | $5.38 | $5.53 | $5.35 | $5.48 | 54.20M |
| 10/31/2025 | $5.55 | $5.58 | $5.27 | $5.31 | 67.59M |
| 10/30/2025 | $5.64 | $5.64 | $5.50 | $5.53 | 33.10M |
| 10/29/2025 | $5.61 | $5.70 | $5.58 | $5.65 | 25.98M |
| 10/28/2025 | $5.56 | $5.70 | $5.52 | $5.61 | 33.52M |
| 10/27/2025 | $5.53 | $5.59 | $5.50 | $5.57 | 35.19M |
| 10/24/2025 | $5.53 | $5.56 | $5.48 | $5.52 | 25.93M |
| 10/23/2025 | $5.41 | $5.54 | $5.29 | $5.53 | 40.72M |
| 10/22/2025 | $5.40 | $5.53 | $5.33 | $5.44 | 38.60M |
| 10/21/2025 | $5.28 | $5.44 | $5.27 | $5.42 | 31.77M |
| 10/20/2025 | $5.16 | $5.47 | $5.16 | $5.29 | 46.50M |
| 10/17/2025 | $5.55 | $5.56 | $5.09 | $5.11 | 61.61M |
| 10/16/2025 | $5.63 | $5.70 | $5.53 | $5.56 | 25.40M |