600229.SS600229.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.03 | $7.04 | $6.89 | $6.92 | 4.17M |
| 1/14/2026 | $6.90 | $7.12 | $6.88 | $7.01 | 14.05M |
| 1/13/2026 | $7.00 | $7.07 | $6.88 | $6.90 | 16.44M |
| 1/12/2026 | $6.68 | $6.91 | $6.68 | $6.91 | 13.83M |
| 1/9/2026 | $6.48 | $6.64 | $6.47 | $6.64 | 6.51M |
| 1/8/2026 | $6.41 | $6.48 | $6.38 | $6.47 | 3.37M |
| 1/7/2026 | $6.44 | $6.48 | $6.38 | $6.41 | 3.33M |
| 1/6/2026 | $6.41 | $6.48 | $6.39 | $6.44 | 3.36M |
| 1/5/2026 | $6.34 | $6.42 | $6.33 | $6.41 | 3.98M |
| 12/31/2025 | $6.29 | $6.39 | $6.27 | $6.34 | 3.75M |
| 12/30/2025 | $6.34 | $6.39 | $6.28 | $6.29 | 3.00M |
| 12/29/2025 | $6.42 | $6.45 | $6.32 | $6.37 | 5.14M |
| 12/26/2025 | $6.45 | $6.50 | $6.43 | $6.44 | 4.32M |
| 12/25/2025 | $6.45 | $6.51 | $6.44 | $6.45 | 2.49M |
| 12/24/2025 | $6.41 | $6.48 | $6.38 | $6.46 | 2.11M |
| 12/23/2025 | $6.49 | $6.49 | $6.39 | $6.41 | 2.26M |
| 12/22/2025 | $6.50 | $6.54 | $6.45 | $6.47 | 2.83M |
| 12/19/2025 | $6.45 | $6.52 | $6.40 | $6.50 | 3.11M |
| 12/18/2025 | $6.34 | $6.49 | $6.33 | $6.42 | 4.16M |
| 12/17/2025 | $6.38 | $6.38 | $6.25 | $6.37 | 3.56M |
| 12/16/2025 | $6.45 | $6.45 | $6.30 | $6.37 | 3.67M |
| 12/15/2025 | $6.38 | $6.50 | $6.30 | $6.49 | 4.36M |
| 12/12/2025 | $6.50 | $6.55 | $6.38 | $6.39 | 4.52M |
| 12/11/2025 | $6.65 | $6.71 | $6.49 | $6.49 | 5.26M |
| 12/10/2025 | $6.74 | $6.79 | $6.65 | $6.67 | 3.19M |
| 12/9/2025 | $6.75 | $6.81 | $6.70 | $6.74 | 4.05M |
| 12/8/2025 | $6.74 | $6.85 | $6.72 | $6.74 | 4.72M |
| 12/5/2025 | $6.68 | $6.75 | $6.61 | $6.75 | 3.84M |
| 12/4/2025 | $6.86 | $6.91 | $6.69 | $6.71 | 5.28M |
| 12/3/2025 | $6.99 | $6.99 | $6.82 | $6.89 | 5.43M |
| 12/2/2025 | $6.96 | $7.01 | $6.89 | $6.98 | 5.60M |
| 12/1/2025 | $7.01 | $7.10 | $6.98 | $6.99 | 9.23M |
| 11/28/2025 | $7.04 | $7.23 | $6.98 | $7.04 | 13.22M |
| 11/27/2025 | $7.05 | $7.05 | $6.96 | $7.00 | 5.84M |
| 11/26/2025 | $7.03 | $7.11 | $6.99 | $7.06 | 6.41M |
| 11/25/2025 | $7.00 | $7.12 | $6.96 | $7.04 | 6.82M |
| 11/24/2025 | $6.90 | $7.02 | $6.80 | $7.00 | 7.39M |
| 11/21/2025 | $6.93 | $7.06 | $6.74 | $6.82 | 7.79M |
| 11/20/2025 | $7.05 | $7.06 | $6.96 | $6.99 | 5.18M |
| 11/19/2025 | $7.06 | $7.07 | $6.92 | $6.95 | 6.61M |
| 11/18/2025 | $6.99 | $7.09 | $6.99 | $7.07 | 8.53M |
| 11/17/2025 | $6.95 | $7.04 | $6.89 | $7.03 | 5.66M |
| 11/14/2025 | $6.92 | $7.01 | $6.92 | $6.96 | 6.33M |
| 11/13/2025 | $6.93 | $6.94 | $6.87 | $6.93 | 3.71M |
| 11/12/2025 | $6.92 | $6.97 | $6.89 | $6.92 | 4.25M |
| 11/11/2025 | $6.91 | $6.94 | $6.85 | $6.92 | 3.63M |
| 11/10/2025 | $6.83 | $6.92 | $6.83 | $6.92 | 4.61M |
| 11/7/2025 | $6.86 | $6.92 | $6.84 | $6.84 | 3.57M |
| 11/6/2025 | $6.92 | $6.95 | $6.85 | $6.88 | 4.12M |
| 11/5/2025 | $6.92 | $6.96 | $6.89 | $6.93 | 6.21M |
| 11/4/2025 | $6.87 | $6.97 | $6.83 | $6.96 | 7.26M |
| 11/3/2025 | $6.79 | $6.90 | $6.78 | $6.89 | 6.41M |
| 10/31/2025 | $6.65 | $6.80 | $6.64 | $6.79 | 5.17M |
| 10/30/2025 | $6.70 | $6.77 | $6.67 | $6.69 | 2.84M |
| 10/29/2025 | $6.77 | $6.78 | $6.70 | $6.74 | 3.02M |
| 10/28/2025 | $6.73 | $6.78 | $6.70 | $6.77 | 3.21M |
| 10/27/2025 | $6.75 | $6.77 | $6.69 | $6.72 | 3.44M |
| 10/24/2025 | $6.80 | $6.80 | $6.70 | $6.74 | 3.24M |
| 10/23/2025 | $6.73 | $6.80 | $6.70 | $6.79 | 4.51M |
| 10/22/2025 | $6.68 | $6.78 | $6.67 | $6.73 | 3.59M |
| 10/21/2025 | $6.53 | $6.71 | $6.53 | $6.71 | 5.51M |
| 10/20/2025 | $6.59 | $6.60 | $6.50 | $6.55 | 2.73M |
| 10/17/2025 | $6.60 | $6.64 | $6.54 | $6.57 | 2.98M |