600919.SS600919.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $10.33 | $10.34 | $10.12 | $10.12 | 151.71M |
| 1/13/2026 | $10.47 | $10.68 | $10.46 | $10.60 | 150.48M |
| 1/12/2026 | $10.39 | $10.50 | $10.32 | $10.50 | 131.07M |
| 1/9/2026 | $10.52 | $10.55 | $10.35 | $10.40 | 139.24M |
| 1/8/2026 | $10.64 | $10.66 | $10.48 | $10.52 | 98.41M |
| 1/7/2026 | $10.60 | $10.68 | $10.55 | $10.64 | 124.29M |
| 1/6/2026 | $10.47 | $10.61 | $10.35 | $10.60 | 133.55M |
| 1/5/2026 | $10.48 | $10.62 | $10.40 | $10.46 | 127.18M |
| 12/31/2025 | $10.41 | $10.47 | $10.36 | $10.40 | 81.73M |
| 12/30/2025 | $10.29 | $10.46 | $10.25 | $10.44 | 123.84M |
| 12/29/2025 | $10.23 | $10.33 | $10.16 | $10.32 | 121.46M |
| 12/26/2025 | $10.32 | $10.34 | $10.23 | $10.24 | 95.59M |
| 12/25/2025 | $10.32 | $10.43 | $10.29 | $10.32 | 95.39M |
| 12/24/2025 | $10.38 | $10.39 | $10.23 | $10.32 | 127.29M |
| 12/23/2025 | $10.40 | $10.46 | $10.37 | $10.39 | 75.91M |
| 12/22/2025 | $10.53 | $10.57 | $10.38 | $10.41 | 108.11M |
| 12/19/2025 | $10.55 | $10.63 | $10.48 | $10.50 | 144.28M |
| 12/18/2025 | $10.34 | $10.60 | $10.30 | $10.60 | 130.87M |
| 12/17/2025 | $10.35 | $10.40 | $10.27 | $10.33 | 109.82M |
| 12/16/2025 | $10.38 | $10.50 | $10.31 | $10.35 | 97.93M |
| 12/15/2025 | $10.39 | $10.44 | $10.32 | $10.38 | 115.46M |
| 12/12/2025 | $10.42 | $10.46 | $10.33 | $10.39 | 198.94M |
| 12/11/2025 | $10.39 | $10.46 | $10.36 | $10.41 | 82.35M |
| 12/10/2025 | $10.51 | $10.63 | $10.32 | $10.37 | 107.67M |
| 12/9/2025 | $10.48 | $10.59 | $10.40 | $10.50 | 127.04M |
| 12/8/2025 | $10.51 | $10.54 | $10.43 | $10.47 | 117.21M |
| 12/5/2025 | $10.69 | $10.73 | $10.48 | $10.51 | 152.98M |
| 12/4/2025 | $10.80 | $10.83 | $10.68 | $10.70 | 103.79M |
| 12/3/2025 | $10.92 | $11.07 | $10.76 | $10.76 | 141.37M |
| 12/2/2025 | $10.74 | $10.97 | $10.73 | $10.95 | 174.35M |
| 12/1/2025 | $10.67 | $10.78 | $10.66 | $10.77 | 152.71M |
| 11/28/2025 | $10.80 | $10.86 | $10.72 | $10.72 | 81.40M |
| 11/27/2025 | $10.69 | $10.85 | $10.62 | $10.83 | 109.78M |
| 11/26/2025 | $10.77 | $10.84 | $10.64 | $10.70 | 115.56M |
| 11/25/2025 | $10.69 | $10.80 | $10.62 | $10.78 | 105.93M |
| 11/24/2025 | $10.73 | $10.81 | $10.64 | $10.71 | 109.23M |
| 11/21/2025 | $10.95 | $10.98 | $10.73 | $10.74 | 100.93M |
| 11/20/2025 | $10.88 | $11.08 | $10.83 | $10.94 | 98.79M |
| 11/19/2025 | $10.77 | $10.93 | $10.75 | $10.90 | 83.92M |
| 11/18/2025 | $10.83 | $10.87 | $10.72 | $10.73 | 80.98M |
| 11/17/2025 | $10.96 | $11.00 | $10.80 | $10.83 | 112.34M |
| 11/14/2025 | $11.06 | $11.15 | $10.99 | $11.00 | 90.78M |
| 11/13/2025 | $11.13 | $11.18 | $10.95 | $11.03 | 106.90M |
| 11/12/2025 | $11.15 | $11.24 | $11.11 | $11.13 | 98.55M |
| 11/11/2025 | $11.12 | $11.14 | $11.03 | $11.10 | 86.34M |
| 11/10/2025 | $11.05 | $11.16 | $11.00 | $11.12 | 98.30M |
| 11/7/2025 | $11.10 | $11.22 | $11.06 | $11.06 | 97.23M |
| 11/6/2025 | $11.05 | $11.19 | $11.03 | $11.10 | 111.96M |
| 11/5/2025 | $11.14 | $11.26 | $11.07 | $11.12 | 146.38M |
| 11/4/2025 | $10.96 | $11.12 | $10.93 | $11.11 | 153.18M |
| 11/3/2025 | $10.78 | $11.02 | $10.78 | $10.92 | 147.01M |
| 10/31/2025 | $10.71 | $10.89 | $10.65 | $10.78 | 177.88M |
| 10/30/2025 | $10.46 | $10.60 | $10.45 | $10.55 | 115.08M |
| 10/29/2025 | $10.89 | $10.91 | $10.48 | $10.52 | 203.91M |
| 10/28/2025 | $10.94 | $10.98 | $10.75 | $10.94 | 96.77M |
| 10/27/2025 | $10.85 | $10.99 | $10.73 | $10.94 | 125.48M |
| 10/24/2025 | $10.93 | $11.01 | $10.86 | $10.91 | 131.97M |
| 10/23/2025 | $10.92 | $11.07 | $10.88 | $10.99 | 112.08M |
| 10/22/2025 | $10.81 | $10.99 | $10.81 | $10.93 | 96.32M |
| 10/21/2025 | $10.81 | $10.91 | $10.77 | $10.85 | 122.97M |
| 10/20/2025 | $10.96 | $10.98 | $10.73 | $10.79 | 160.30M |
| 10/17/2025 | $11.02 | $11.17 | $10.95 | $10.99 | 154.37M |
| 10/16/2025 | $10.82 | $11.06 | $10.80 | $11.04 | 182.15M |