600219.SS600219.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.89 | $6.12 | $5.83 | $6.03 | 220.88M |
| 1/14/2026 | $5.85 | $6.00 | $5.82 | $5.91 | 477.02M |
| 1/13/2026 | $5.77 | $5.93 | $5.72 | $5.78 | 365.03M |
| 1/12/2026 | $5.92 | $5.97 | $5.68 | $5.76 | 389.34M |
| 1/9/2026 | $5.72 | $5.89 | $5.72 | $5.85 | 279.45M |
| 1/8/2026 | $5.76 | $5.93 | $5.67 | $5.74 | 400.91M |
| 1/7/2026 | $5.70 | $6.00 | $5.61 | $5.83 | 458.06M |
| 1/6/2026 | $5.55 | $5.82 | $5.52 | $5.67 | 432.40M |
| 1/5/2026 | $5.54 | $5.65 | $5.42 | $5.50 | 372.11M |
| 12/31/2025 | $5.33 | $5.44 | $5.30 | $5.38 | 264.27M |
| 12/30/2025 | $5.12 | $5.38 | $5.10 | $5.31 | 290.91M |
| 12/29/2025 | $5.35 | $5.39 | $5.21 | $5.23 | 392.66M |
| 12/26/2025 | $5.01 | $5.36 | $5.01 | $5.31 | 406.19M |
| 12/25/2025 | $5.01 | $5.03 | $4.95 | $5.01 | 152.44M |
| 12/24/2025 | $5.06 | $5.08 | $4.97 | $5.05 | 223.91M |
| 12/23/2025 | $4.88 | $5.14 | $4.86 | $5.02 | 355.44M |
| 12/22/2025 | $4.85 | $4.92 | $4.80 | $4.82 | 205.02M |
| 12/19/2025 | $4.68 | $4.82 | $4.63 | $4.78 | 191.67M |
| 12/18/2025 | $4.68 | $4.75 | $4.66 | $4.66 | 114.59M |
| 12/17/2025 | $4.62 | $4.72 | $4.60 | $4.68 | 156.81M |
| 12/16/2025 | $4.60 | $4.64 | $4.54 | $4.60 | 151.95M |
| 12/15/2025 | $4.68 | $4.73 | $4.61 | $4.63 | 168.57M |
| 12/12/2025 | $4.78 | $4.78 | $4.68 | $4.74 | 201.76M |
| 12/11/2025 | $5.03 | $5.09 | $4.91 | $4.94 | 192.09M |
| 12/10/2025 | $4.95 | $5.06 | $4.92 | $5.01 | 196.53M |
| 12/9/2025 | $5.17 | $5.17 | $4.94 | $4.97 | 313.36M |
| 12/8/2025 | $5.32 | $5.33 | $5.15 | $5.22 | 325.89M |
| 12/5/2025 | $4.95 | $5.38 | $4.94 | $5.33 | 524.50M |
| 12/4/2025 | $5.00 | $5.02 | $4.90 | $4.91 | 269.14M |
| 12/3/2025 | $4.75 | $5.01 | $4.73 | $4.94 | 352.42M |
| 12/2/2025 | $4.82 | $4.82 | $4.72 | $4.75 | 136.17M |
| 12/1/2025 | $4.77 | $4.91 | $4.77 | $4.81 | 265.68M |
| 11/28/2025 | $4.72 | $4.76 | $4.66 | $4.71 | 140.68M |
| 11/27/2025 | $4.79 | $4.82 | $4.72 | $4.73 | 172.83M |
| 11/26/2025 | $4.75 | $4.78 | $4.68 | $4.72 | 190.92M |
| 11/25/2025 | $4.82 | $4.85 | $4.74 | $4.75 | 201.41M |
| 11/24/2025 | $4.79 | $4.82 | $4.67 | $4.77 | 186.21M |
| 11/21/2025 | $4.85 | $4.88 | $4.74 | $4.75 | 266.82M |
| 11/20/2025 | $5.01 | $5.04 | $4.92 | $4.93 | 176.10M |
| 11/19/2025 | $4.93 | $5.01 | $4.91 | $4.97 | 211.82M |
| 11/18/2025 | $5.08 | $5.11 | $4.88 | $4.93 | 355.04M |
| 11/17/2025 | $5.13 | $5.21 | $5.08 | $5.12 | 285.00M |
| 11/14/2025 | $5.30 | $5.32 | $5.19 | $5.19 | 351.84M |
| 11/13/2025 | $5.36 | $5.45 | $5.26 | $5.35 | 545.12M |
| 11/12/2025 | $5.16 | $5.43 | $5.11 | $5.33 | 643.82M |
| 11/11/2025 | $5.25 | $5.30 | $5.11 | $5.16 | 305.75M |
| 11/10/2025 | $5.20 | $5.32 | $5.11 | $5.21 | 556.83M |
| 11/7/2025 | $5.05 | $5.31 | $5.00 | $5.20 | 816.37M |
| 11/6/2025 | $4.62 | $5.08 | $4.62 | $5.08 | 522.16M |
| 11/5/2025 | $4.53 | $4.66 | $4.52 | $4.62 | 260.58M |
| 11/4/2025 | $4.68 | $4.81 | $4.58 | $4.62 | 361.45M |
| 11/3/2025 | $4.66 | $4.74 | $4.53 | $4.71 | 429.16M |
| 10/31/2025 | $4.74 | $4.81 | $4.59 | $4.61 | 473.58M |
| 10/30/2025 | $4.65 | $4.84 | $4.60 | $4.75 | 941.89M |
| 10/29/2025 | $4.16 | $4.57 | $4.15 | $4.57 | 644.66M |
| 10/28/2025 | $4.20 | $4.25 | $4.13 | $4.15 | 231.85M |
| 10/27/2025 | $4.19 | $4.21 | $4.15 | $4.20 | 218.52M |
| 10/24/2025 | $4.20 | $4.29 | $4.12 | $4.16 | 285.16M |
| 10/23/2025 | $4.06 | $4.15 | $4.05 | $4.13 | 242.10M |
| 10/22/2025 | $4.03 | $4.09 | $4.00 | $4.06 | 179.94M |
| 10/21/2025 | $4.04 | $4.12 | $4.04 | $4.06 | 214.12M |
| 10/20/2025 | $4.06 | $4.08 | $4.00 | $4.01 | 190.39M |
| 10/17/2025 | $4.10 | $4.19 | $4.04 | $4.06 | 218.09M |