600869.SS600869.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.10 | $10.36 | $9.93 | $10.09 | 88.29M |
| 1/14/2026 | $10.45 | $10.74 | $10.03 | $10.20 | 173.01M |
| 1/13/2026 | $10.71 | $11.42 | $10.50 | $10.63 | 188.77M |
| 1/12/2026 | $10.83 | $11.04 | $10.40 | $10.89 | 221.13M |
| 1/9/2026 | $12.01 | $12.01 | $10.20 | $10.56 | 366.00M |
| 1/8/2026 | $10.44 | $10.92 | $10.43 | $10.92 | 48.22M |
| 1/7/2026 | $9.31 | $9.93 | $9.01 | $9.93 | 123.19M |
| 1/6/2026 | $8.28 | $9.03 | $8.14 | $9.03 | 139.12M |
| 1/5/2026 | $8.16 | $8.42 | $8.08 | $8.21 | 78.92M |
| 12/31/2025 | $7.95 | $8.13 | $7.83 | $8.05 | 59.91M |
| 12/30/2025 | $7.85 | $8.06 | $7.83 | $7.99 | 47.77M |
| 12/29/2025 | $7.91 | $8.02 | $7.85 | $7.90 | 38.92M |
| 12/26/2025 | $7.97 | $7.99 | $7.76 | $7.89 | 49.15M |
| 12/25/2025 | $7.91 | $8.08 | $7.81 | $7.98 | 72.74M |
| 12/24/2025 | $7.82 | $7.92 | $7.69 | $7.86 | 43.76M |
| 12/23/2025 | $7.81 | $7.91 | $7.67 | $7.83 | 43.66M |
| 12/22/2025 | $7.65 | $7.97 | $7.63 | $7.81 | 50.77M |
| 12/19/2025 | $7.66 | $7.94 | $7.60 | $7.61 | 49.87M |
| 12/18/2025 | $7.68 | $7.79 | $7.56 | $7.61 | 40.95M |
| 12/17/2025 | $7.54 | $7.78 | $7.51 | $7.78 | 43.37M |
| 12/16/2025 | $7.77 | $7.78 | $7.43 | $7.55 | 48.19M |
| 12/15/2025 | $7.90 | $8.01 | $7.78 | $7.79 | 38.46M |
| 12/12/2025 | $7.78 | $7.95 | $7.66 | $7.89 | 48.69M |
| 12/11/2025 | $8.00 | $8.00 | $7.68 | $7.68 | 61.62M |
| 12/10/2025 | $7.90 | $8.00 | $7.67 | $7.95 | 77.86M |
| 12/9/2025 | $7.40 | $7.85 | $7.36 | $7.78 | 77.40M |
| 12/8/2025 | $7.35 | $7.48 | $7.17 | $7.44 | 55.32M |
| 12/5/2025 | $6.98 | $7.37 | $6.97 | $7.30 | 56.19M |
| 12/4/2025 | $6.90 | $7.10 | $6.86 | $6.97 | 26.32M |
| 12/3/2025 | $6.99 | $7.09 | $6.85 | $6.92 | 26.82M |
| 12/2/2025 | $6.96 | $6.98 | $6.89 | $6.92 | 18.78M |
| 12/1/2025 | $6.97 | $6.97 | $6.86 | $6.91 | 19.72M |
| 11/28/2025 | $6.88 | $6.94 | $6.78 | $6.92 | 19.92M |
| 11/27/2025 | $6.81 | $7.03 | $6.78 | $6.90 | 29.52M |
| 11/26/2025 | $6.87 | $6.93 | $6.80 | $6.81 | 18.73M |
| 11/25/2025 | $6.89 | $7.00 | $6.85 | $6.87 | 24.33M |
| 11/24/2025 | $6.75 | $6.90 | $6.70 | $6.84 | 26.18M |
| 11/21/2025 | $6.96 | $6.99 | $6.62 | $6.70 | 48.43M |
| 11/20/2025 | $7.04 | $7.15 | $6.99 | $7.05 | 20.07M |
| 11/19/2025 | $7.20 | $7.28 | $6.94 | $6.98 | 34.15M |
| 11/18/2025 | $7.26 | $7.30 | $7.16 | $7.20 | 25.20M |
| 11/17/2025 | $7.43 | $7.45 | $7.22 | $7.26 | 34.83M |
| 11/14/2025 | $7.69 | $7.70 | $7.42 | $7.42 | 44.43M |
| 11/13/2025 | $7.39 | $7.90 | $7.33 | $7.77 | 70.32M |
| 11/12/2025 | $7.65 | $7.67 | $7.36 | $7.42 | 41.33M |
| 11/11/2025 | $7.70 | $7.86 | $7.66 | $7.71 | 31.54M |
| 11/10/2025 | $7.89 | $7.97 | $7.64 | $7.70 | 50.93M |
| 11/7/2025 | $7.90 | $8.04 | $7.78 | $7.89 | 43.69M |
| 11/6/2025 | $7.94 | $8.03 | $7.85 | $7.94 | 46.72M |
| 11/5/2025 | $7.83 | $8.00 | $7.61 | $7.92 | 61.83M |
| 11/4/2025 | $7.94 | $8.15 | $7.76 | $7.90 | 51.47M |
| 11/3/2025 | $7.76 | $8.07 | $7.75 | $7.90 | 45.18M |
| 10/31/2025 | $7.83 | $8.02 | $7.73 | $7.80 | 46.08M |
| 10/30/2025 | $8.18 | $8.25 | $7.84 | $7.88 | 81.32M |
| 10/29/2025 | $7.98 | $8.35 | $7.98 | $8.28 | 69.26M |
| 10/28/2025 | $7.92 | $8.07 | $7.81 | $7.95 | 40.35M |
| 10/27/2025 | $7.75 | $8.19 | $7.75 | $7.92 | 58.20M |
| 10/24/2025 | $7.56 | $7.74 | $7.46 | $7.67 | 38.85M |
| 10/23/2025 | $7.41 | $7.57 | $7.25 | $7.56 | 36.83M |
| 10/22/2025 | $7.40 | $7.64 | $7.29 | $7.50 | 38.26M |
| 10/21/2025 | $7.30 | $7.44 | $7.26 | $7.41 | 33.20M |
| 10/20/2025 | $7.34 | $7.44 | $7.22 | $7.28 | 41.09M |
| 10/17/2025 | $7.62 | $7.63 | $7.17 | $7.20 | 66.88M |