603828.SS(603828.SS)
603828.SS
$5.69—Stale · unknown old
SHH • Last print unknown ago
$5.69—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $5.68 | $5.79 | $5.45 | $5.69 | 2.24M |
| 9/10/2026 | $5.65 | $5.75 | $5.61 | $5.66 | 2.22M |
| 9/9/2026 | $5.73 | $5.80 | $5.34 | $5.71 | 4.95M |
| 9/8/2026 | $5.55 | $5.87 | $5.39 | $5.69 | 7.09M |
| 9/7/2026 | $5.40 | $5.40 | $5.15 | $5.35 | 3.70M |
| 9/4/2026 | $5.02 | $5.21 | $5.02 | $5.16 | 2.17M |
| 9/3/2026 | $5.20 | $5.23 | $5.03 | $5.11 | 1.76M |
| 9/2/2026 | $5.06 | $5.12 | $4.99 | $5.08 | 1.28M |
| 9/1/2026 | $5.13 | $5.30 | $5.05 | $5.05 | 2.16M |
| 8/31/2026 | $5.10 | $5.44 | $5.09 | $5.19 | 3.20M |
| 8/28/2026 | $5.07 | $5.37 | $5.02 | $5.19 | 2.96M |
| 8/27/2026 | $5.04 | $5.11 | $4.99 | $5.02 | 2.68M |
| 8/26/2026 | $5.39 | $5.39 | $5.12 | $5.15 | 3.73M |
| 8/25/2026 | $4.90 | $5.33 | $4.87 | $5.32 | 4.58M |
| 8/24/2026 | $5.20 | $5.20 | $4.88 | $4.93 | 5.16M |
| 8/21/2026 | $5.08 | $5.40 | $4.99 | $5.19 | 9.70M |
| 8/20/2026 | $4.50 | $4.98 | $4.48 | $4.98 | 5.47M |
| 8/19/2026 | $4.31 | $4.70 | $4.21 | $4.53 | 6.83M |
| 8/18/2026 | $4.21 | $4.40 | $4.11 | $4.34 | 3.99M |
| 8/17/2026 | $4.19 | $4.20 | $4.14 | $4.17 | 1.09M |
| 8/14/2026 | $4.15 | $4.21 | $4.14 | $4.16 | 1.06M |
| 8/13/2026 | $4.22 | $4.25 | $4.16 | $4.19 | 1.95M |
| 8/12/2026 | $4.11 | $4.22 | $4.11 | $4.22 | 1.57M |
| 8/11/2026 | $4.25 | $4.25 | $4.13 | $4.17 | 1.32M |
| 8/10/2026 | $4.19 | $4.24 | $4.16 | $4.21 | 1.13M |
| 8/7/2026 | $4.23 | $4.25 | $4.13 | $4.17 | 2.04M |
| 8/6/2026 | $4.24 | $4.30 | $4.19 | $4.23 | 2.04M |
| 8/5/2026 | $4.12 | $4.38 | $4.10 | $4.22 | 2.93M |
| 8/4/2026 | $4.06 | $4.23 | $4.03 | $4.14 | 2.71M |
| 8/3/2026 | $4.15 | $4.15 | $4.01 | $4.06 | 2.25M |
| 7/31/2026 | $4.10 | $4.18 | $4.00 | $4.15 | 2.92M |
| 7/30/2026 | $4.05 | $4.10 | $4.02 | $4.05 | 1.41M |
| 7/29/2026 | $4.11 | $4.11 | $4.05 | $4.07 | 1.25M |
| 7/28/2026 | $4.16 | $4.21 | $4.06 | $4.10 | 1.49M |
| 7/27/2026 | $4.02 | $4.18 | $4.02 | $4.15 | 1.21M |
| 7/24/2026 | $4.15 | $4.21 | $4.06 | $4.11 | 1.36M |
| 7/23/2026 | $4.22 | $4.23 | $4.06 | $4.11 | 1.60M |
| 7/22/2026 | $4.20 | $4.24 | $4.06 | $4.15 | 1.53M |
| 7/21/2026 | $4.06 | $4.21 | $3.95 | $4.20 | 3.36M |
| 7/20/2026 | $4.14 | $4.23 | $4.06 | $4.13 | 2.17M |
| 7/17/2026 | $4.29 | $4.33 | $4.10 | $4.18 | 1.84M |
| 7/16/2026 | $4.60 | $4.60 | $4.27 | $4.30 | 2.54M |
| 7/15/2026 | $4.33 | $4.35 | $4.21 | $4.30 | 1.94M |
| 7/14/2026 | $4.17 | $4.33 | $4.17 | $4.33 | 2.29M |
| 7/13/2026 | $4.39 | $4.42 | $4.27 | $4.29 | 2.24M |
| 7/10/2026 | $4.40 | $4.46 | $4.27 | $4.33 | 2.24M |
| 7/9/2026 | $4.61 | $4.75 | $4.37 | $4.40 | 4.66M |
| 7/8/2026 | $4.36 | $4.65 | $4.20 | $4.56 | 5.47M |
| 7/7/2026 | $4.71 | $4.80 | $4.23 | $4.28 | 4.62M |
| 7/6/2026 | $5.10 | $5.10 | $4.58 | $4.61 | 10.65M |
| 7/3/2026 | $4.64 | $4.64 | $4.64 | $4.64 | 390,600 |
| 7/2/2026 | $4.42 | $4.42 | $4.21 | $4.42 | 1.69M |
| 7/1/2026 | $4.05 | $4.21 | $3.96 | $4.21 | 3.10M |
| 6/30/2026 | $4.14 | $4.32 | $4.00 | $4.01 | 6.32M |
| 6/29/2026 | $4.18 | $4.29 | $4.05 | $4.21 | 3.58M |
| 6/26/2026 | $4.17 | $4.35 | $4.00 | $4.20 | 6.40M |
| 6/25/2026 | $4.34 | $4.35 | $4.10 | $4.15 | 5.70M |
| 6/24/2026 | $4.42 | $4.43 | $4.26 | $4.29 | 2.91M |
| 6/23/2026 | $4.49 | $4.66 | $4.41 | $4.43 | 3.97M |
| 6/22/2026 | $4.40 | $4.58 | $4.26 | $4.49 | 6.00M |
| 6/18/2026 | $4.56 | $4.71 | $4.47 | $4.48 | 4.36M |
| 6/17/2026 | $4.70 | $4.71 | $4.48 | $4.51 | 3.39M |
| 6/16/2026 | $4.82 | $4.89 | $4.63 | $4.66 | 2.74M |
| 6/15/2026 | $4.77 | $4.90 | $4.74 | $4.82 | 3.07M |