600019.SS600019.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.18 | $7.20 | $7.08 | $7.10 | 106.29M |
| 1/14/2026 | $7.27 | $7.30 | $7.15 | $7.18 | 134.64M |
| 1/13/2026 | $7.35 | $7.37 | $7.26 | $7.27 | 99.56M |
| 1/12/2026 | $7.30 | $7.42 | $7.29 | $7.33 | 100.44M |
| 1/9/2026 | $7.33 | $7.38 | $7.25 | $7.28 | 95.04M |
| 1/8/2026 | $7.24 | $7.39 | $7.16 | $7.33 | 106.47M |
| 1/7/2026 | $7.31 | $7.41 | $7.24 | $7.26 | 116.11M |
| 1/6/2026 | $7.28 | $7.36 | $7.25 | $7.35 | 90.50M |
| 1/5/2026 | $7.49 | $7.50 | $7.25 | $7.28 | 106.17M |
| 12/31/2025 | $7.41 | $7.51 | $7.39 | $7.45 | 54.37M |
| 12/30/2025 | $7.43 | $7.50 | $7.37 | $7.41 | 56.30M |
| 12/29/2025 | $7.33 | $7.54 | $7.31 | $7.44 | 128.54M |
| 12/26/2025 | $7.19 | $7.37 | $7.18 | $7.35 | 96.75M |
| 12/25/2025 | $7.19 | $7.24 | $7.14 | $7.18 | 45.08M |
| 12/24/2025 | $7.16 | $7.20 | $7.12 | $7.19 | 43.41M |
| 12/23/2025 | $7.21 | $7.22 | $7.15 | $7.16 | 48.85M |
| 12/22/2025 | $7.25 | $7.27 | $7.20 | $7.22 | 61.50M |
| 12/19/2025 | $7.17 | $7.28 | $7.14 | $7.21 | 64.38M |
| 12/18/2025 | $7.11 | $7.20 | $7.09 | $7.19 | 73.26M |
| 12/17/2025 | $7.07 | $7.15 | $7.00 | $7.11 | 83.19M |
| 12/16/2025 | $7.06 | $7.09 | $7.01 | $7.06 | 76.91M |
| 12/15/2025 | $7.15 | $7.21 | $7.04 | $7.05 | 129.51M |
| 12/12/2025 | $7.09 | $7.19 | $7.02 | $7.19 | 194.71M |
| 12/11/2025 | $7.14 | $7.15 | $7.04 | $7.08 | 89.10M |
| 12/10/2025 | $7.07 | $7.16 | $7.01 | $7.15 | 90.93M |
| 12/9/2025 | $7.15 | $7.16 | $7.06 | $7.09 | 94.53M |
| 12/8/2025 | $7.32 | $7.34 | $7.16 | $7.18 | 116.90M |
| 12/5/2025 | $7.25 | $7.35 | $7.23 | $7.33 | 51.15M |
| 12/4/2025 | $7.39 | $7.41 | $7.23 | $7.27 | 64.21M |
| 12/3/2025 | $7.27 | $7.44 | $7.24 | $7.36 | 78.69M |
| 12/2/2025 | $7.24 | $7.32 | $7.22 | $7.29 | 81.42M |
| 12/1/2025 | $7.25 | $7.29 | $7.18 | $7.24 | 90.41M |
| 11/28/2025 | $7.19 | $7.27 | $7.15 | $7.25 | 63.28M |
| 11/27/2025 | $7.20 | $7.26 | $7.13 | $7.19 | 52.70M |
| 11/26/2025 | $7.17 | $7.25 | $7.17 | $7.19 | 83.58M |
| 11/25/2025 | $7.19 | $7.21 | $7.10 | $7.16 | 89.19M |
| 11/24/2025 | $7.28 | $7.35 | $7.14 | $7.17 | 137.12M |
| 11/21/2025 | $7.42 | $7.45 | $7.26 | $7.27 | 124.84M |
| 11/20/2025 | $7.46 | $7.55 | $7.46 | $7.47 | 49.54M |
| 11/19/2025 | $7.50 | $7.54 | $7.40 | $7.47 | 72.27M |
| 11/18/2025 | $7.67 | $7.69 | $7.49 | $7.52 | 80.72M |
| 11/17/2025 | $7.67 | $7.71 | $7.57 | $7.66 | 77.55M |
| 11/14/2025 | $7.73 | $7.83 | $7.66 | $7.67 | 70.89M |
| 11/13/2025 | $7.75 | $7.83 | $7.61 | $7.76 | 90.96M |
| 11/12/2025 | $7.65 | $7.79 | $7.62 | $7.73 | 97.85M |
| 11/11/2025 | $7.62 | $7.67 | $7.54 | $7.64 | 75.94M |
| 11/10/2025 | $7.67 | $7.67 | $7.53 | $7.61 | 72.35M |
| 11/7/2025 | $7.71 | $7.81 | $7.62 | $7.65 | 85.59M |
| 11/6/2025 | $7.48 | $7.75 | $7.47 | $7.74 | 143.52M |
| 11/5/2025 | $7.48 | $7.51 | $7.42 | $7.48 | 65.00M |
| 11/4/2025 | $7.57 | $7.67 | $7.47 | $7.51 | 99.43M |
| 11/3/2025 | $7.37 | $7.62 | $7.37 | $7.57 | 163.13M |
| 10/31/2025 | $7.30 | $7.55 | $7.28 | $7.37 | 205.43M |
| 10/30/2025 | $7.13 | $7.31 | $7.11 | $7.24 | 136.73M |
| 10/29/2025 | $7.12 | $7.13 | $7.03 | $7.08 | 74.76M |
| 10/28/2025 | $7.26 | $7.26 | $7.10 | $7.11 | 95.24M |
| 10/27/2025 | $7.15 | $7.34 | $7.13 | $7.27 | 120.66M |
| 10/24/2025 | $7.22 | $7.23 | $7.10 | $7.14 | 73.34M |
| 10/23/2025 | $7.16 | $7.24 | $7.12 | $7.22 | 60.50M |
| 10/22/2025 | $7.15 | $7.19 | $7.12 | $7.17 | 42.34M |
| 10/21/2025 | $7.17 | $7.21 | $7.12 | $7.16 | 61.74M |
| 10/20/2025 | $7.14 | $7.17 | $7.08 | $7.16 | 63.38M |
| 10/17/2025 | $7.18 | $7.27 | $7.12 | $7.15 | 92.66M |