603999.SS603999.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.65 | $7.70 | $7.54 | $7.61 | 18.52M |
| 1/14/2026 | $7.56 | $7.89 | $7.52 | $7.83 | 27.92M |
| 1/13/2026 | $7.79 | $7.88 | $7.60 | $7.63 | 26.90M |
| 1/12/2026 | $7.44 | $7.84 | $7.44 | $7.79 | 30.15M |
| 1/9/2026 | $7.23 | $7.42 | $7.21 | $7.42 | 16.79M |
| 1/8/2026 | $7.11 | $7.25 | $7.05 | $7.23 | 11.99M |
| 1/7/2026 | $7.15 | $7.36 | $7.09 | $7.16 | 14.64M |
| 1/6/2026 | $7.05 | $7.14 | $6.99 | $7.10 | 10.97M |
| 1/5/2026 | $7.05 | $7.07 | $6.97 | $7.02 | 11.74M |
| 12/31/2025 | $6.90 | $7.09 | $6.85 | $7.03 | 14.26M |
| 12/30/2025 | $6.86 | $6.99 | $6.80 | $6.90 | 10.64M |
| 12/29/2025 | $6.88 | $6.91 | $6.75 | $6.85 | 13.33M |
| 12/26/2025 | $7.12 | $7.15 | $6.91 | $6.92 | 16.27M |
| 12/25/2025 | $6.96 | $6.97 | $6.91 | $6.95 | 7.42M |
| 12/24/2025 | $6.93 | $7.01 | $6.88 | $6.97 | 9.17M |
| 12/23/2025 | $7.04 | $7.05 | $6.90 | $6.93 | 7.28M |
| 12/22/2025 | $7.06 | $7.15 | $7.01 | $7.02 | 9.48M |
| 12/19/2025 | $7.02 | $7.16 | $6.90 | $7.08 | 13.47M |
| 12/18/2025 | $6.82 | $7.05 | $6.82 | $6.98 | 13.34M |
| 12/17/2025 | $7.04 | $7.14 | $6.81 | $6.92 | 17.84M |
| 12/16/2025 | $7.11 | $7.17 | $6.94 | $6.96 | 12.51M |
| 12/15/2025 | $7.00 | $7.18 | $7.00 | $7.13 | 14.37M |
| 12/12/2025 | $7.22 | $7.35 | $7.07 | $7.10 | 22.26M |
| 12/11/2025 | $7.50 | $7.61 | $7.25 | $7.29 | 21.79M |
| 12/10/2025 | $7.45 | $7.46 | $7.22 | $7.40 | 21.13M |
| 12/9/2025 | $7.42 | $7.65 | $7.35 | $7.50 | 30.05M |
| 12/8/2025 | $7.28 | $7.51 | $7.27 | $7.36 | 26.52M |
| 12/5/2025 | $7.28 | $7.33 | $7.11 | $7.26 | 30.73M |
| 12/4/2025 | $7.60 | $7.68 | $7.28 | $7.35 | 47.88M |
| 12/3/2025 | $7.68 | $8.40 | $7.60 | $7.72 | 60.64M |
| 12/2/2025 | $7.73 | $8.13 | $7.65 | $7.70 | 67.14M |
| 12/1/2025 | $8.35 | $8.75 | $7.76 | $7.93 | 102.89M |
| 11/28/2025 | $7.18 | $7.95 | $7.18 | $7.95 | 27.50M |
| 11/27/2025 | $7.13 | $7.34 | $7.09 | $7.23 | 17.86M |
| 11/26/2025 | $7.10 | $7.20 | $7.04 | $7.16 | 13.96M |
| 11/25/2025 | $7.08 | $7.22 | $7.05 | $7.11 | 13.67M |
| 11/24/2025 | $6.77 | $7.05 | $6.77 | $7.03 | 14.41M |
| 11/21/2025 | $6.81 | $6.98 | $6.68 | $6.72 | 10.10M |
| 11/20/2025 | $6.96 | $6.97 | $6.82 | $6.90 | 8.12M |
| 11/19/2025 | $7.10 | $7.10 | $6.88 | $6.93 | 12.13M |
| 11/18/2025 | $6.98 | $7.10 | $6.96 | $7.09 | 11.65M |
| 11/17/2025 | $7.01 | $7.01 | $6.88 | $6.99 | 6.69M |
| 11/14/2025 | $6.95 | $7.02 | $6.92 | $6.97 | 7.74M |
| 11/13/2025 | $6.95 | $6.96 | $6.88 | $6.95 | 5.26M |
| 11/12/2025 | $6.94 | $7.04 | $6.91 | $6.95 | 6.54M |
| 11/11/2025 | $6.95 | $7.00 | $6.91 | $6.96 | 7.00M |
| 11/10/2025 | $6.92 | $6.99 | $6.88 | $6.94 | 6.82M |
| 11/7/2025 | $6.94 | $7.01 | $6.90 | $6.91 | 8.81M |
| 11/6/2025 | $7.03 | $7.03 | $6.87 | $6.94 | 10.47M |
| 11/5/2025 | $6.90 | $7.08 | $6.87 | $7.03 | 15.87M |
| 11/4/2025 | $6.90 | $6.97 | $6.84 | $6.96 | 12.56M |
| 11/3/2025 | $6.78 | $6.94 | $6.77 | $6.93 | 14.98M |
| 10/31/2025 | $6.62 | $6.76 | $6.61 | $6.74 | 11.15M |
| 10/30/2025 | $6.67 | $6.71 | $6.58 | $6.58 | 8.43M |
| 10/29/2025 | $6.67 | $6.69 | $6.59 | $6.67 | 8.47M |
| 10/28/2025 | $6.58 | $6.69 | $6.53 | $6.67 | 6.85M |
| 10/27/2025 | $6.73 | $6.75 | $6.60 | $6.65 | 7.70M |
| 10/24/2025 | $6.73 | $6.74 | $6.66 | $6.71 | 8.43M |
| 10/23/2025 | $6.62 | $6.74 | $6.61 | $6.74 | 12.22M |
| 10/22/2025 | $6.59 | $6.66 | $6.56 | $6.62 | 7.56M |
| 10/21/2025 | $6.42 | $6.58 | $6.42 | $6.56 | 7.87M |
| 10/20/2025 | $6.35 | $6.42 | $6.32 | $6.42 | 3.85M |
| 10/17/2025 | $6.47 | $6.50 | $6.31 | $6.33 | 7.14M |