600109.SS600109.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $9.59 | $9.77 | $9.46 | $9.51 | 71.94M |
| 1/13/2026 | $9.70 | $9.74 | $9.53 | $9.58 | 51.34M |
| 1/12/2026 | $9.49 | $9.66 | $9.45 | $9.65 | 55.57M |
| 1/9/2026 | $9.44 | $9.53 | $9.42 | $9.49 | 37.78M |
| 1/8/2026 | $9.58 | $9.59 | $9.41 | $9.43 | 57.21M |
| 1/7/2026 | $9.72 | $9.72 | $9.52 | $9.62 | 43.77M |
| 1/6/2026 | $9.41 | $9.72 | $9.38 | $9.70 | 78.99M |
| 1/5/2026 | $9.31 | $9.43 | $9.29 | $9.42 | 34.80M |
| 12/31/2025 | $9.37 | $9.40 | $9.28 | $9.30 | 20.64M |
| 12/30/2025 | $9.32 | $9.41 | $9.30 | $9.36 | 18.18M |
| 12/29/2025 | $9.38 | $9.40 | $9.30 | $9.33 | 22.44M |
| 12/26/2025 | $9.29 | $9.43 | $9.29 | $9.36 | 37.26M |
| 12/25/2025 | $9.27 | $9.35 | $9.24 | $9.31 | 24.03M |
| 12/24/2025 | $9.17 | $9.28 | $9.15 | $9.26 | 21.66M |
| 12/23/2025 | $9.25 | $9.27 | $9.14 | $9.18 | 23.54M |
| 12/22/2025 | $9.26 | $9.31 | $9.25 | $9.25 | 19.33M |
| 12/19/2025 | $9.28 | $9.35 | $9.22 | $9.28 | 23.32M |
| 12/18/2025 | $9.35 | $9.37 | $9.26 | $9.28 | 20.78M |
| 12/17/2025 | $9.21 | $9.43 | $9.15 | $9.33 | 34.66M |
| 12/16/2025 | $9.28 | $9.30 | $9.21 | $9.24 | 19.57M |
| 12/15/2025 | $9.22 | $9.35 | $9.19 | $9.28 | 23.79M |
| 12/12/2025 | $9.16 | $9.30 | $9.12 | $9.25 | 27.28M |
| 12/11/2025 | $9.28 | $9.29 | $9.13 | $9.13 | 20.57M |
| 12/10/2025 | $9.24 | $9.33 | $9.20 | $9.30 | 24.72M |
| 12/9/2025 | $9.30 | $9.35 | $9.24 | $9.26 | 22.71M |
| 12/8/2025 | $9.40 | $9.49 | $9.34 | $9.35 | 52.53M |
| 12/5/2025 | $9.14 | $9.32 | $9.10 | $9.28 | 42.40M |
| 12/4/2025 | $9.08 | $9.18 | $9.06 | $9.12 | 19.52M |
| 12/3/2025 | $9.10 | $9.13 | $9.06 | $9.08 | 17.53M |
| 12/2/2025 | $9.17 | $9.18 | $9.08 | $9.09 | 17.78M |
| 12/1/2025 | $9.15 | $9.20 | $9.14 | $9.19 | 21.33M |
| 11/28/2025 | $9.13 | $9.17 | $9.09 | $9.15 | 17.37M |
| 11/27/2025 | $9.13 | $9.22 | $9.13 | $9.14 | 15.05M |
| 11/26/2025 | $9.19 | $9.22 | $9.14 | $9.14 | 15.88M |
| 11/25/2025 | $9.21 | $9.27 | $9.18 | $9.19 | 21.80M |
| 11/24/2025 | $9.17 | $9.21 | $9.11 | $9.20 | 21.84M |
| 11/21/2025 | $9.32 | $9.40 | $9.13 | $9.14 | 44.45M |
| 11/20/2025 | $9.57 | $9.59 | $9.40 | $9.41 | 32.17M |
| 11/19/2025 | $9.53 | $9.56 | $9.37 | $9.41 | 25.30M |
| 11/18/2025 | $9.52 | $9.55 | $9.48 | $9.51 | 22.90M |
| 11/17/2025 | $9.58 | $9.59 | $9.51 | $9.52 | 23.93M |
| 11/14/2025 | $9.63 | $9.67 | $9.60 | $9.60 | 21.79M |
| 11/13/2025 | $9.62 | $9.70 | $9.60 | $9.68 | 23.31M |
| 11/12/2025 | $9.70 | $9.71 | $9.55 | $9.62 | 30.35M |
| 11/11/2025 | $9.80 | $9.84 | $9.69 | $9.70 | 30.58M |
| 11/10/2025 | $9.70 | $9.86 | $9.67 | $9.80 | 40.88M |
| 11/7/2025 | $9.78 | $9.94 | $9.72 | $9.72 | 34.46M |
| 11/6/2025 | $9.74 | $9.85 | $9.74 | $9.77 | 33.45M |
| 11/5/2025 | $9.68 | $9.78 | $9.66 | $9.73 | 27.38M |
| 11/4/2025 | $9.85 | $9.85 | $9.71 | $9.75 | 42.43M |
| 11/3/2025 | $9.88 | $9.89 | $9.77 | $9.87 | 39.13M |
| 10/31/2025 | $10.01 | $10.07 | $9.88 | $9.88 | 112.90M |
| 10/30/2025 | $10.44 | $10.44 | $10.20 | $10.23 | 62.24M |
| 10/29/2025 | $10.17 | $10.46 | $10.14 | $10.46 | 82.06M |
| 10/28/2025 | $10.28 | $10.30 | $10.13 | $10.15 | 47.79M |
| 10/27/2025 | $10.26 | $10.34 | $10.19 | $10.30 | 61.65M |
| 10/24/2025 | $10.11 | $10.20 | $10.07 | $10.17 | 40.05M |
| 10/23/2025 | $10.01 | $10.13 | $9.92 | $10.13 | 38.55M |
| 10/22/2025 | $10.08 | $10.12 | $9.98 | $10.05 | 32.95M |
| 10/21/2025 | $10.10 | $10.28 | $10.07 | $10.14 | 56.07M |
| 10/20/2025 | $10.22 | $10.28 | $10.05 | $10.10 | 48.52M |
| 10/17/2025 | $10.45 | $10.52 | $10.03 | $10.05 | 78.46M |