600975.SS600975.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.92 | $5.93 | $5.86 | $5.88 | 8.12M |
| 1/15/2026 | $5.93 | $5.95 | $5.90 | $5.92 | 10.67M |
| 1/14/2026 | $5.95 | $5.99 | $5.89 | $5.93 | 24.32M |
| 1/13/2026 | $5.99 | $6.00 | $5.94 | $5.96 | 18.71M |
| 1/12/2026 | $5.95 | $5.98 | $5.91 | $5.98 | 19.19M |
| 1/9/2026 | $5.92 | $5.95 | $5.90 | $5.95 | 15.98M |
| 1/8/2026 | $5.91 | $5.93 | $5.89 | $5.92 | 11.14M |
| 1/7/2026 | $5.94 | $5.98 | $5.90 | $5.91 | 14.24M |
| 1/6/2026 | $5.89 | $5.96 | $5.87 | $5.94 | 16.81M |
| 1/5/2026 | $5.90 | $5.90 | $5.83 | $5.88 | 11.51M |
| 12/31/2025 | $5.93 | $5.94 | $5.86 | $5.89 | 12.78M |
| 12/30/2025 | $5.92 | $6.00 | $5.89 | $5.95 | 15.18M |
| 12/29/2025 | $5.92 | $5.98 | $5.92 | $5.92 | 17.37M |
| 12/26/2025 | $5.85 | $5.91 | $5.81 | $5.91 | 12.99M |
| 12/25/2025 | $5.85 | $5.87 | $5.82 | $5.85 | 7.67M |
| 12/24/2025 | $5.84 | $5.85 | $5.80 | $5.84 | 9.52M |
| 12/23/2025 | $5.87 | $5.89 | $5.83 | $5.84 | 7.71M |
| 12/22/2025 | $5.90 | $5.91 | $5.87 | $5.89 | 8.79M |
| 12/19/2025 | $5.80 | $5.90 | $5.80 | $5.90 | 12.16M |
| 12/18/2025 | $5.81 | $5.86 | $5.79 | $5.82 | 10.65M |
| 12/17/2025 | $5.89 | $5.95 | $5.83 | $5.87 | 16.67M |
| 12/16/2025 | $5.88 | $5.92 | $5.77 | $5.79 | 16.36M |
| 12/15/2025 | $5.85 | $5.95 | $5.82 | $5.89 | 10.19M |
| 12/12/2025 | $5.93 | $5.95 | $5.85 | $5.88 | 13.54M |
| 12/11/2025 | $5.91 | $5.98 | $5.82 | $5.95 | 20.84M |
| 12/10/2025 | $5.93 | $5.97 | $5.92 | $5.92 | 12.39M |
| 12/9/2025 | $6.00 | $6.03 | $5.93 | $5.94 | 11.35M |
| 12/8/2025 | $5.97 | $6.02 | $5.96 | $6.01 | 9.47M |
| 12/5/2025 | $5.92 | $5.99 | $5.91 | $5.99 | 8.75M |
| 12/4/2025 | $6.02 | $6.04 | $5.92 | $5.95 | 14.67M |
| 12/3/2025 | $6.12 | $6.12 | $6.01 | $6.04 | 17.67M |
| 12/2/2025 | $6.16 | $6.17 | $6.11 | $6.12 | 12.19M |
| 12/1/2025 | $6.15 | $6.19 | $6.14 | $6.18 | 13.35M |
| 11/28/2025 | $6.16 | $6.16 | $6.11 | $6.15 | 9.50M |
| 11/27/2025 | $6.14 | $6.16 | $6.10 | $6.15 | 12.02M |
| 11/26/2025 | $6.13 | $6.16 | $6.12 | $6.14 | 12.28M |
| 11/25/2025 | $6.15 | $6.16 | $6.10 | $6.15 | 14.71M |
| 11/24/2025 | $6.12 | $6.18 | $6.10 | $6.14 | 14.77M |
| 11/21/2025 | $6.24 | $6.30 | $6.10 | $6.11 | 27.37M |
| 11/20/2025 | $6.34 | $6.35 | $6.24 | $6.26 | 17.39M |
| 11/19/2025 | $6.34 | $6.36 | $6.24 | $6.33 | 22.02M |
| 11/18/2025 | $6.40 | $6.41 | $6.30 | $6.33 | 19.07M |
| 11/17/2025 | $6.37 | $6.41 | $6.35 | $6.40 | 16.46M |
| 11/14/2025 | $6.38 | $6.44 | $6.36 | $6.38 | 18.29M |
| 11/13/2025 | $6.37 | $6.40 | $6.32 | $6.39 | 15.23M |
| 11/12/2025 | $6.42 | $6.42 | $6.35 | $6.37 | 17.70M |
| 11/11/2025 | $6.36 | $6.43 | $6.33 | $6.43 | 27.20M |
| 11/10/2025 | $6.32 | $6.38 | $6.28 | $6.37 | 21.94M |
| 11/7/2025 | $6.28 | $6.32 | $6.27 | $6.31 | 17.26M |
| 11/6/2025 | $6.27 | $6.30 | $6.26 | $6.28 | 11.10M |
| 11/5/2025 | $6.26 | $6.32 | $6.22 | $6.29 | 15.01M |
| 11/4/2025 | $6.30 | $6.31 | $6.25 | $6.28 | 11.80M |
| 11/3/2025 | $6.28 | $6.32 | $6.25 | $6.30 | 17.02M |
| 10/31/2025 | $6.24 | $6.30 | $6.23 | $6.28 | 11.17M |
| 10/30/2025 | $6.32 | $6.34 | $6.23 | $6.24 | 21.29M |
| 10/29/2025 | $6.32 | $6.33 | $6.26 | $6.33 | 16.84M |
| 10/28/2025 | $6.34 | $6.35 | $6.30 | $6.31 | 16.01M |
| 10/27/2025 | $6.33 | $6.43 | $6.28 | $6.36 | 31.03M |
| 10/24/2025 | $6.44 | $6.46 | $6.37 | $6.39 | 20.52M |
| 10/23/2025 | $6.35 | $6.45 | $6.34 | $6.45 | 26.16M |
| 10/22/2025 | $6.34 | $6.40 | $6.33 | $6.35 | 13.51M |
| 10/21/2025 | $6.33 | $6.38 | $6.31 | $6.37 | 16.83M |
| 10/20/2025 | $6.29 | $6.34 | $6.27 | $6.33 | 15.71M |