600221.SS600221.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $1.74 | $1.74 | $1.72 | $1.72 | 165.14M |
| 1/12/2026 | $1.73 | $1.75 | $1.72 | $1.74 | 531.69M |
| 1/9/2026 | $1.73 | $1.75 | $1.72 | $1.73 | 445.77M |
| 1/8/2026 | $1.75 | $1.76 | $1.73 | $1.74 | 546.34M |
| 1/7/2026 | $1.78 | $1.80 | $1.75 | $1.76 | 704.47M |
| 1/6/2026 | $1.78 | $1.79 | $1.76 | $1.78 | 618.94M |
| 1/5/2026 | $1.80 | $1.80 | $1.77 | $1.78 | 682.03M |
| 12/31/2025 | $1.78 | $1.82 | $1.76 | $1.81 | 735.77M |
| 12/30/2025 | $1.79 | $1.81 | $1.77 | $1.77 | 663.64M |
| 12/29/2025 | $1.79 | $1.89 | $1.78 | $1.81 | 1.04B |
| 12/26/2025 | $1.75 | $1.82 | $1.75 | $1.80 | 1.02B |
| 12/25/2025 | $1.80 | $1.80 | $1.75 | $1.76 | 726.20M |
| 12/24/2025 | $1.77 | $1.81 | $1.75 | $1.79 | 997.41M |
| 12/23/2025 | $1.88 | $1.91 | $1.78 | $1.80 | 2.21B |
| 12/22/2025 | $1.75 | $1.90 | $1.75 | $1.90 | 2.51B |
| 12/19/2025 | $1.69 | $1.75 | $1.66 | $1.73 | 777.43M |
| 12/18/2025 | $1.74 | $1.74 | $1.68 | $1.69 | 523.23M |
| 12/17/2025 | $1.72 | $1.75 | $1.69 | $1.75 | 460.48M |
| 12/16/2025 | $1.74 | $1.77 | $1.71 | $1.72 | 422.43M |
| 12/15/2025 | $1.73 | $1.76 | $1.70 | $1.75 | 407.13M |
| 12/12/2025 | $1.74 | $1.75 | $1.72 | $1.73 | 388.91M |
| 12/11/2025 | $1.78 | $1.79 | $1.73 | $1.73 | 643.35M |
| 12/10/2025 | $1.73 | $1.82 | $1.73 | $1.80 | 832.09M |
| 12/9/2025 | $1.78 | $1.79 | $1.72 | $1.73 | 549.85M |
| 12/8/2025 | $1.77 | $1.80 | $1.76 | $1.79 | 431.28M |
| 12/5/2025 | $1.75 | $1.77 | $1.73 | $1.77 | 345.80M |
| 12/4/2025 | $1.77 | $1.78 | $1.73 | $1.76 | 448.93M |
| 12/3/2025 | $1.75 | $1.78 | $1.74 | $1.77 | 436.75M |
| 12/2/2025 | $1.77 | $1.77 | $1.72 | $1.76 | 481.64M |
| 12/1/2025 | $1.72 | $1.77 | $1.72 | $1.76 | 563.03M |
| 11/28/2025 | $1.69 | $1.74 | $1.67 | $1.73 | 472.18M |
| 11/27/2025 | $1.72 | $1.73 | $1.68 | $1.69 | 385.06M |
| 11/26/2025 | $1.69 | $1.75 | $1.68 | $1.71 | 507.45M |
| 11/25/2025 | $1.68 | $1.70 | $1.66 | $1.69 | 400.90M |
| 11/24/2025 | $1.70 | $1.72 | $1.65 | $1.67 | 517.39M |
| 11/21/2025 | $1.75 | $1.76 | $1.69 | $1.69 | 652.30M |
| 11/20/2025 | $1.76 | $1.81 | $1.76 | $1.77 | 537.74M |
| 11/19/2025 | $1.80 | $1.82 | $1.74 | $1.76 | 677.11M |
| 11/18/2025 | $1.86 | $1.89 | $1.80 | $1.81 | 724.16M |
| 11/17/2025 | $1.90 | $1.91 | $1.85 | $1.87 | 665.58M |
| 11/14/2025 | $1.88 | $1.92 | $1.88 | $1.90 | 985.84M |
| 11/13/2025 | $1.85 | $1.91 | $1.84 | $1.87 | 728.24M |
| 11/12/2025 | $1.82 | $1.86 | $1.79 | $1.85 | 887.63M |
| 11/11/2025 | $1.84 | $1.85 | $1.81 | $1.83 | 572.28M |
| 11/10/2025 | $1.82 | $1.87 | $1.80 | $1.84 | 801.87M |
| 11/7/2025 | $1.86 | $1.88 | $1.80 | $1.83 | 910.15M |
| 11/6/2025 | $1.86 | $1.89 | $1.79 | $1.80 | 1.05B |
| 11/5/2025 | $1.80 | $1.93 | $1.78 | $1.87 | 1.40B |
| 11/4/2025 | $1.83 | $1.88 | $1.79 | $1.81 | 876.79M |
| 11/3/2025 | $1.78 | $1.84 | $1.77 | $1.83 | 1.03B |
| 10/31/2025 | $1.79 | $1.82 | $1.75 | $1.77 | 880.62M |
| 10/30/2025 | $1.74 | $1.75 | $1.72 | $1.74 | 516.10M |
| 10/29/2025 | $1.70 | $1.78 | $1.69 | $1.75 | 884.00M |
| 10/28/2025 | $1.69 | $1.72 | $1.68 | $1.69 | 416.52M |
| 10/27/2025 | $1.69 | $1.70 | $1.67 | $1.68 | 363.38M |
| 10/24/2025 | $1.71 | $1.73 | $1.67 | $1.68 | 446.69M |
| 10/23/2025 | $1.71 | $1.72 | $1.68 | $1.70 | 433.76M |
| 10/22/2025 | $1.74 | $1.75 | $1.70 | $1.72 | 523.48M |
| 10/21/2025 | $1.74 | $1.75 | $1.69 | $1.74 | 793.04M |
| 10/20/2025 | $1.70 | $1.77 | $1.69 | $1.74 | 925.21M |
| 10/17/2025 | $1.69 | $1.73 | $1.67 | $1.68 | 807.77M |
| 10/16/2025 | $1.67 | $1.70 | $1.65 | $1.70 | 756.57M |
| 10/15/2025 | $1.63 | $1.68 | $1.63 | $1.67 | 519.25M |