600269.SS600269.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $5.23 | $5.23 | $5.10 | $5.12 | 29.16M |
| 1/13/2026 | $5.24 | $5.27 | $5.21 | $5.23 | 15.55M |
| 1/12/2026 | $5.20 | $5.24 | $5.19 | $5.24 | 13.92M |
| 1/9/2026 | $5.19 | $5.23 | $5.18 | $5.21 | 13.24M |
| 1/8/2026 | $5.22 | $5.23 | $5.17 | $5.18 | 17.26M |
| 1/7/2026 | $5.20 | $5.25 | $5.18 | $5.23 | 15.31M |
| 1/6/2026 | $5.19 | $5.21 | $5.17 | $5.20 | 14.19M |
| 1/5/2026 | $5.22 | $5.23 | $5.16 | $5.18 | 19.87M |
| 12/31/2025 | $5.19 | $5.23 | $5.19 | $5.19 | 10.44M |
| 12/30/2025 | $5.20 | $5.24 | $5.19 | $5.19 | 11.43M |
| 12/29/2025 | $5.25 | $5.27 | $5.22 | $5.22 | 10.69M |
| 12/26/2025 | $5.25 | $5.27 | $5.22 | $5.25 | 10.26M |
| 12/25/2025 | $5.25 | $5.28 | $5.23 | $5.26 | 9.32M |
| 12/24/2025 | $5.20 | $5.24 | $5.18 | $5.24 | 10.37M |
| 12/23/2025 | $5.21 | $5.24 | $5.19 | $5.21 | 12.15M |
| 12/22/2025 | $5.25 | $5.26 | $5.21 | $5.21 | 12.01M |
| 12/19/2025 | $5.27 | $5.29 | $5.24 | $5.26 | 10.81M |
| 12/18/2025 | $5.21 | $5.30 | $5.19 | $5.27 | 14.37M |
| 12/17/2025 | $5.22 | $5.25 | $5.18 | $5.21 | 11.11M |
| 12/16/2025 | $5.27 | $5.28 | $5.20 | $5.21 | 11.55M |
| 12/15/2025 | $5.25 | $5.31 | $5.24 | $5.27 | 12.79M |
| 12/12/2025 | $5.34 | $5.35 | $5.25 | $5.26 | 17.80M |
| 12/11/2025 | $5.37 | $5.37 | $5.31 | $5.32 | 12.26M |
| 12/10/2025 | $5.31 | $5.38 | $5.31 | $5.36 | 11.50M |
| 12/9/2025 | $5.34 | $5.36 | $5.28 | $5.32 | 11.45M |
| 12/8/2025 | $5.41 | $5.43 | $5.33 | $5.35 | 17.14M |
| 12/5/2025 | $5.44 | $5.47 | $5.36 | $5.38 | 14.80M |
| 12/4/2025 | $5.42 | $5.49 | $5.40 | $5.44 | 15.38M |
| 12/3/2025 | $5.31 | $5.47 | $5.30 | $5.44 | 20.23M |
| 12/2/2025 | $5.25 | $5.32 | $5.25 | $5.32 | 12.84M |
| 12/1/2025 | $5.28 | $5.31 | $5.23 | $5.27 | 16.39M |
| 11/28/2025 | $5.22 | $5.28 | $5.19 | $5.28 | 13.75M |
| 11/27/2025 | $5.23 | $5.25 | $5.20 | $5.23 | 9.44M |
| 11/26/2025 | $5.23 | $5.29 | $5.21 | $5.23 | 13.32M |
| 11/25/2025 | $5.23 | $5.26 | $5.20 | $5.21 | 16.86M |
| 11/24/2025 | $5.26 | $5.32 | $5.21 | $5.23 | 15.79M |
| 11/21/2025 | $5.37 | $5.39 | $5.24 | $5.25 | 19.67M |
| 11/20/2025 | $5.41 | $5.45 | $5.37 | $5.39 | 13.96M |
| 11/19/2025 | $5.40 | $5.43 | $5.33 | $5.36 | 15.23M |
| 11/18/2025 | $5.46 | $5.47 | $5.40 | $5.42 | 14.28M |
| 11/17/2025 | $5.48 | $5.50 | $5.43 | $5.47 | 15.31M |
| 11/14/2025 | $5.48 | $5.54 | $5.47 | $5.48 | 15.77M |
| 11/13/2025 | $5.56 | $5.56 | $5.44 | $5.50 | 24.52M |
| 11/12/2025 | $5.56 | $5.59 | $5.54 | $5.55 | 14.36M |
| 11/11/2025 | $5.52 | $5.59 | $5.50 | $5.56 | 20.22M |
| 11/10/2025 | $5.50 | $5.53 | $5.46 | $5.52 | 14.66M |
| 11/7/2025 | $5.50 | $5.54 | $5.48 | $5.50 | 17.13M |
| 11/6/2025 | $5.49 | $5.57 | $5.44 | $5.51 | 23.41M |
| 11/5/2025 | $5.48 | $5.51 | $5.43 | $5.48 | 22.47M |
| 11/4/2025 | $5.42 | $5.55 | $5.42 | $5.51 | 32.74M |
| 11/3/2025 | $5.35 | $5.45 | $5.34 | $5.44 | 26.92M |
| 10/31/2025 | $5.32 | $5.40 | $5.29 | $5.35 | 31.19M |
| 10/30/2025 | $5.38 | $5.42 | $5.29 | $5.33 | 29.80M |
| 10/29/2025 | $5.44 | $5.48 | $5.38 | $5.39 | 42.98M |
| 10/28/2025 | $5.30 | $5.58 | $5.28 | $5.45 | 111.92M |
| 10/27/2025 | $5.14 | $5.19 | $5.10 | $5.18 | 25.36M |
| 10/24/2025 | $5.19 | $5.19 | $5.11 | $5.14 | 18.27M |
| 10/23/2025 | $5.15 | $5.19 | $5.13 | $5.18 | 23.44M |
| 10/22/2025 | $5.11 | $5.16 | $5.11 | $5.14 | 20.61M |
| 10/21/2025 | $5.12 | $5.14 | $5.09 | $5.10 | 17.61M |
| 10/20/2025 | $5.11 | $5.13 | $5.04 | $5.12 | 25.22M |
| 10/17/2025 | $5.00 | $5.11 | $4.98 | $5.10 | 45.47M |