601009.SS601009.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.70 | $10.70 | $10.61 | $10.63 | 24.37M |
| 1/14/2026 | $10.88 | $10.91 | $10.66 | $10.69 | 85.93M |
| 1/13/2026 | $10.76 | $11.03 | $10.76 | $10.88 | 119.28M |
| 1/12/2026 | $10.76 | $10.84 | $10.72 | $10.75 | 97.32M |
| 1/9/2026 | $10.94 | $10.97 | $10.74 | $10.83 | 96.75M |
| 1/8/2026 | $11.15 | $11.32 | $10.88 | $10.95 | 121.70M |
| 1/7/2026 | $11.29 | $11.40 | $11.07 | $11.11 | 163.25M |
| 1/6/2026 | $11.30 | $11.33 | $11.17 | $11.31 | 50.36M |
| 1/5/2026 | $11.45 | $11.51 | $11.23 | $11.32 | 61.99M |
| 12/31/2025 | $11.51 | $11.55 | $11.41 | $11.43 | 23.56M |
| 12/30/2025 | $11.54 | $11.60 | $11.46 | $11.52 | 29.57M |
| 12/29/2025 | $11.23 | $11.62 | $11.19 | $11.59 | 78.65M |
| 12/26/2025 | $11.32 | $11.39 | $11.18 | $11.22 | 42.19M |
| 12/25/2025 | $11.30 | $11.44 | $11.30 | $11.32 | 23.45M |
| 12/24/2025 | $11.35 | $11.40 | $11.26 | $11.31 | 24.02M |
| 12/23/2025 | $11.26 | $11.44 | $11.25 | $11.36 | 33.35M |
| 12/22/2025 | $11.43 | $11.44 | $11.24 | $11.26 | 42.68M |
| 12/19/2025 | $11.54 | $11.58 | $11.40 | $11.41 | 40.97M |
| 12/18/2025 | $11.39 | $11.62 | $11.30 | $11.58 | 35.11M |
| 12/17/2025 | $11.29 | $11.44 | $11.26 | $11.35 | 34.57M |
| 12/16/2025 | $11.31 | $11.38 | $11.24 | $11.32 | 31.91M |
| 12/15/2025 | $11.31 | $11.44 | $11.21 | $11.31 | 48.90M |
| 12/12/2025 | $11.36 | $11.41 | $11.23 | $11.36 | 103.66M |
| 12/11/2025 | $11.38 | $11.44 | $11.28 | $11.33 | 52.39M |
| 12/10/2025 | $11.35 | $11.42 | $11.17 | $11.41 | 47.92M |
| 12/9/2025 | $11.40 | $11.48 | $11.30 | $11.33 | 34.37M |
| 12/8/2025 | $11.50 | $11.52 | $11.35 | $11.40 | 39.89M |
| 12/5/2025 | $11.59 | $11.65 | $11.47 | $11.49 | 42.82M |
| 12/4/2025 | $11.81 | $11.86 | $11.58 | $11.60 | 33.83M |
| 12/3/2025 | $12.02 | $12.08 | $11.76 | $11.81 | 34.88M |
| 12/2/2025 | $11.82 | $12.04 | $11.82 | $12.03 | 49.68M |
| 12/1/2025 | $11.57 | $11.88 | $11.53 | $11.85 | 64.70M |
| 11/28/2025 | $11.59 | $11.68 | $11.48 | $11.57 | 33.32M |
| 11/27/2025 | $11.46 | $11.63 | $11.41 | $11.58 | 29.42M |
| 11/26/2025 | $11.64 | $11.74 | $11.41 | $11.49 | 51.43M |
| 11/25/2025 | $11.37 | $11.67 | $11.29 | $11.64 | 45.73M |
| 11/24/2025 | $11.44 | $11.56 | $11.34 | $11.34 | 48.10M |
| 11/21/2025 | $11.40 | $11.53 | $11.35 | $11.43 | 55.72M |
| 11/20/2025 | $11.24 | $11.53 | $11.15 | $11.37 | 51.66M |
| 11/19/2025 | $11.55 | $11.57 | $11.48 | $11.51 | 37.77M |
| 11/18/2025 | $11.47 | $11.56 | $11.45 | $11.48 | 38.54M |
| 11/17/2025 | $11.48 | $11.54 | $11.39 | $11.49 | 59.48M |
| 11/14/2025 | $11.58 | $11.70 | $11.50 | $11.51 | 59.77M |
| 11/13/2025 | $11.60 | $11.64 | $11.46 | $11.55 | 41.49M |
| 11/12/2025 | $11.68 | $11.72 | $11.55 | $11.59 | 54.61M |
| 11/11/2025 | $11.62 | $11.77 | $11.60 | $11.64 | 52.68M |
| 11/10/2025 | $11.62 | $11.79 | $11.55 | $11.65 | 94.16M |
| 11/7/2025 | $11.65 | $11.84 | $11.61 | $11.61 | 43.59M |
| 11/6/2025 | $11.61 | $11.90 | $11.55 | $11.65 | 75.87M |
| 11/5/2025 | $11.59 | $11.78 | $11.59 | $11.65 | 55.51M |
| 11/4/2025 | $11.40 | $11.61 | $11.33 | $11.58 | 52.52M |
| 11/3/2025 | $11.29 | $11.44 | $11.16 | $11.37 | 62.70M |
| 10/31/2025 | $11.10 | $11.37 | $11.05 | $11.31 | 76.64M |
| 10/30/2025 | $11.16 | $11.25 | $11.06 | $11.06 | 70.29M |
| 10/29/2025 | $11.34 | $11.34 | $11.06 | $11.14 | 74.15M |
| 10/28/2025 | $11.34 | $11.38 | $11.24 | $11.35 | 69.76M |
| 10/27/2025 | $11.38 | $11.40 | $11.25 | $11.35 | 44.69M |
| 10/24/2025 | $11.48 | $11.50 | $11.32 | $11.38 | 48.05M |
| 10/23/2025 | $11.49 | $11.69 | $11.44 | $11.51 | 38.94M |
| 10/22/2025 | $11.43 | $11.61 | $11.40 | $11.48 | 48.49M |
| 10/21/2025 | $11.57 | $11.62 | $11.41 | $11.42 | 53.33M |
| 10/20/2025 | $11.65 | $11.65 | $11.37 | $11.53 | 40.31M |
| 10/17/2025 | $11.65 | $11.80 | $11.64 | $11.68 | 41.58M |