600199.SS600199.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $9.65 | $9.66 | $9.56 | $9.57 | 5.20M |
| 1/15/2026 | $9.69 | $9.72 | $9.64 | $9.64 | 7.86M |
| 1/14/2026 | $9.70 | $9.77 | $9.68 | $9.69 | 12.63M |
| 1/13/2026 | $9.83 | $9.83 | $9.70 | $9.72 | 11.95M |
| 1/12/2026 | $9.77 | $9.84 | $9.75 | $9.83 | 14.86M |
| 1/9/2026 | $9.77 | $9.83 | $9.72 | $9.77 | 8.85M |
| 1/8/2026 | $9.75 | $9.78 | $9.68 | $9.75 | 7.92M |
| 1/7/2026 | $9.81 | $9.82 | $9.75 | $9.76 | 6.96M |
| 1/6/2026 | $9.77 | $9.80 | $9.73 | $9.80 | 8.38M |
| 1/5/2026 | $9.68 | $9.77 | $9.67 | $9.77 | 6.03M |
| 12/31/2025 | $9.70 | $9.74 | $9.66 | $9.68 | 5.80M |
| 12/30/2025 | $9.78 | $9.80 | $9.71 | $9.73 | 4.87M |
| 12/29/2025 | $9.83 | $9.86 | $9.77 | $9.79 | 4.91M |
| 12/26/2025 | $9.86 | $9.90 | $9.82 | $9.83 | 6.97M |
| 12/25/2025 | $9.77 | $10.06 | $9.77 | $9.93 | 11.01M |
| 12/24/2025 | $9.78 | $9.81 | $9.71 | $9.81 | 4.59M |
| 12/23/2025 | $9.91 | $9.91 | $9.78 | $9.79 | 6.61M |
| 12/22/2025 | $9.95 | $9.96 | $9.86 | $9.91 | 6.00M |
| 12/19/2025 | $9.82 | $9.97 | $9.82 | $9.94 | 6.78M |
| 12/18/2025 | $9.87 | $9.95 | $9.84 | $9.91 | 5.05M |
| 12/17/2025 | $9.99 | $10.00 | $9.79 | $9.92 | 9.50M |
| 12/16/2025 | $10.00 | $10.10 | $9.93 | $10.00 | 11.05M |
| 12/15/2025 | $9.85 | $10.18 | $9.83 | $10.13 | 23.54M |
| 12/12/2025 | $9.70 | $9.83 | $9.68 | $9.73 | 5.35M |
| 12/11/2025 | $9.81 | $9.85 | $9.70 | $9.70 | 6.48M |
| 12/10/2025 | $9.68 | $10.05 | $9.65 | $9.92 | 11.53M |
| 12/9/2025 | $9.73 | $9.79 | $9.70 | $9.71 | 4.89M |
| 12/8/2025 | $9.78 | $9.84 | $9.75 | $9.78 | 5.18M |
| 12/5/2025 | $9.70 | $9.80 | $9.66 | $9.80 | 4.48M |
| 12/4/2025 | $9.79 | $9.83 | $9.63 | $9.69 | 6.67M |
| 12/3/2025 | $10.00 | $10.01 | $9.78 | $9.81 | 9.33M |
| 12/2/2025 | $10.07 | $10.08 | $9.98 | $9.99 | 6.64M |
| 12/1/2025 | $10.06 | $10.17 | $10.03 | $10.07 | 5.35M |
| 11/28/2025 | $10.00 | $10.06 | $9.96 | $10.06 | 5.22M |
| 11/27/2025 | $10.05 | $10.10 | $9.98 | $10.03 | 5.77M |
| 11/26/2025 | $10.13 | $10.21 | $10.04 | $10.05 | 6.94M |
| 11/25/2025 | $10.08 | $10.15 | $10.03 | $10.12 | 6.64M |
| 11/24/2025 | $10.00 | $10.09 | $9.96 | $10.08 | 7.80M |
| 11/21/2025 | $10.24 | $10.44 | $9.98 | $9.99 | 15.96M |
| 11/20/2025 | $10.33 | $10.42 | $10.19 | $10.33 | 8.91M |
| 11/19/2025 | $10.48 | $10.50 | $10.28 | $10.33 | 8.23M |
| 11/18/2025 | $10.65 | $10.70 | $10.43 | $10.48 | 10.40M |
| 11/17/2025 | $10.53 | $10.61 | $10.43 | $10.59 | 8.70M |
| 11/14/2025 | $10.61 | $10.75 | $10.53 | $10.54 | 8.69M |
| 11/13/2025 | $10.60 | $10.68 | $10.50 | $10.64 | 11.47M |
| 11/12/2025 | $10.69 | $10.79 | $10.56 | $10.61 | 12.64M |
| 11/11/2025 | $10.60 | $10.72 | $10.50 | $10.71 | 16.82M |
| 11/10/2025 | $10.31 | $10.70 | $10.25 | $10.66 | 28.38M |
| 11/7/2025 | $10.30 | $10.38 | $10.26 | $10.26 | 6.24M |
| 11/6/2025 | $10.40 | $10.43 | $10.28 | $10.29 | 9.96M |
| 11/5/2025 | $10.39 | $10.49 | $10.37 | $10.39 | 7.55M |
| 11/4/2025 | $10.49 | $10.49 | $10.36 | $10.42 | 7.43M |
| 11/3/2025 | $10.43 | $10.49 | $10.37 | $10.49 | 10.22M |
| 10/31/2025 | $10.26 | $10.42 | $10.24 | $10.39 | 10.41M |
| 10/30/2025 | $10.28 | $10.42 | $10.20 | $10.32 | 11.00M |
| 10/29/2025 | $10.22 | $10.26 | $10.13 | $10.22 | 9.19M |
| 10/28/2025 | $10.31 | $10.41 | $10.25 | $10.26 | 8.00M |
| 10/27/2025 | $10.45 | $10.45 | $10.31 | $10.34 | 5.05M |
| 10/24/2025 | $10.44 | $10.48 | $10.30 | $10.31 | 7.63M |
| 10/23/2025 | $10.38 | $10.45 | $10.32 | $10.45 | 5.96M |
| 10/22/2025 | $10.37 | $10.45 | $10.33 | $10.37 | 4.71M |
| 10/21/2025 | $10.32 | $10.38 | $10.27 | $10.38 | 4.75M |
| 10/20/2025 | $10.25 | $10.32 | $10.20 | $10.32 | 5.01M |