601019.SS601019.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.08 | $9.20 | $8.98 | $8.99 | 9.75M |
| 1/14/2026 | $9.10 | $9.44 | $9.06 | $9.21 | 24.71M |
| 1/13/2026 | $9.34 | $9.37 | $9.07 | $9.12 | 22.72M |
| 1/12/2026 | $8.83 | $9.25 | $8.82 | $9.24 | 29.57M |
| 1/9/2026 | $8.66 | $8.84 | $8.63 | $8.83 | 13.47M |
| 1/8/2026 | $8.68 | $8.73 | $8.59 | $8.66 | 12.86M |
| 1/7/2026 | $8.89 | $8.91 | $8.66 | $8.69 | 13.32M |
| 1/6/2026 | $8.88 | $8.94 | $8.75 | $8.93 | 16.32M |
| 1/5/2026 | $8.67 | $8.89 | $8.61 | $8.87 | 20.46M |
| 12/31/2025 | $8.58 | $8.67 | $8.53 | $8.64 | 10.59M |
| 12/30/2025 | $8.40 | $8.71 | $8.39 | $8.58 | 12.25M |
| 12/29/2025 | $8.61 | $8.64 | $8.37 | $8.39 | 13.04M |
| 12/26/2025 | $8.72 | $8.75 | $8.59 | $8.60 | 8.38M |
| 12/25/2025 | $8.64 | $8.84 | $8.56 | $8.71 | 9.71M |
| 12/24/2025 | $8.48 | $8.73 | $8.45 | $8.63 | 11.17M |
| 12/23/2025 | $8.65 | $8.65 | $8.46 | $8.47 | 8.75M |
| 12/22/2025 | $8.77 | $8.80 | $8.62 | $8.63 | 13.10M |
| 12/19/2025 | $8.93 | $8.95 | $8.75 | $8.77 | 9.51M |
| 12/18/2025 | $8.74 | $8.94 | $8.67 | $8.87 | 13.97M |
| 12/17/2025 | $8.69 | $8.76 | $8.58 | $8.73 | 10.65M |
| 12/16/2025 | $8.72 | $8.78 | $8.62 | $8.72 | 10.01M |
| 12/15/2025 | $8.61 | $8.82 | $8.60 | $8.73 | 12.06M |
| 12/12/2025 | $8.53 | $8.73 | $8.46 | $8.67 | 17.85M |
| 12/11/2025 | $8.54 | $8.63 | $8.45 | $8.53 | 12.93M |
| 12/10/2025 | $8.31 | $8.54 | $8.29 | $8.51 | 13.63M |
| 12/9/2025 | $8.41 | $8.44 | $8.30 | $8.33 | 7.28M |
| 12/8/2025 | $8.51 | $8.54 | $8.36 | $8.38 | 10.60M |
| 12/5/2025 | $8.49 | $8.52 | $8.37 | $8.49 | 10.27M |
| 12/4/2025 | $8.53 | $8.55 | $8.46 | $8.49 | 8.96M |
| 12/3/2025 | $8.66 | $8.71 | $8.45 | $8.50 | 15.10M |
| 12/2/2025 | $8.73 | $8.78 | $8.64 | $8.69 | 11.41M |
| 12/1/2025 | $8.46 | $8.79 | $8.44 | $8.73 | 23.54M |
| 11/28/2025 | $8.50 | $8.56 | $8.43 | $8.51 | 10.30M |
| 11/27/2025 | $8.56 | $8.57 | $8.44 | $8.49 | 10.30M |
| 11/26/2025 | $8.66 | $8.75 | $8.51 | $8.53 | 13.40M |
| 11/25/2025 | $8.64 | $8.77 | $8.58 | $8.67 | 20.68M |
| 11/24/2025 | $8.32 | $8.63 | $8.26 | $8.60 | 22.06M |
| 11/21/2025 | $8.36 | $8.48 | $8.24 | $8.25 | 13.36M |
| 11/20/2025 | $8.57 | $8.60 | $8.35 | $8.40 | 16.08M |
| 11/19/2025 | $8.64 | $8.68 | $8.51 | $8.56 | 11.53M |
| 11/18/2025 | $8.52 | $8.72 | $8.41 | $8.68 | 19.15M |
| 11/17/2025 | $8.64 | $8.64 | $8.48 | $8.53 | 18.22M |
| 11/14/2025 | $8.73 | $8.81 | $8.63 | $8.66 | 12.55M |
| 11/13/2025 | $8.75 | $8.81 | $8.65 | $8.75 | 17.93M |
| 11/12/2025 | $8.63 | $8.74 | $8.61 | $8.70 | 15.46M |
| 11/11/2025 | $8.69 | $8.70 | $8.59 | $8.64 | 16.20M |
| 11/10/2025 | $8.63 | $8.83 | $8.56 | $8.74 | 22.36M |
| 11/7/2025 | $8.60 | $8.87 | $8.56 | $8.61 | 28.88M |
| 11/6/2025 | $8.70 | $8.78 | $8.54 | $8.64 | 28.64M |
| 11/5/2025 | $8.68 | $8.84 | $8.52 | $8.80 | 42.54M |
| 11/4/2025 | $8.50 | $8.84 | $8.39 | $8.68 | 55.82M |
| 11/3/2025 | $8.48 | $8.68 | $8.27 | $8.54 | 94.65M |
| 10/31/2025 | $7.97 | $8.36 | $7.97 | $8.36 | 66.82M |
| 10/30/2025 | $7.66 | $7.69 | $7.59 | $7.60 | 10.69M |
| 10/29/2025 | $7.71 | $7.73 | $7.63 | $7.69 | 9.19M |
| 10/28/2025 | $7.73 | $7.73 | $7.69 | $7.70 | 7.51M |
| 10/27/2025 | $7.76 | $7.80 | $7.72 | $7.73 | 12.67M |
| 10/24/2025 | $7.83 | $7.83 | $7.75 | $7.77 | 10.55M |
| 10/23/2025 | $7.75 | $7.84 | $7.72 | $7.83 | 13.68M |
| 10/22/2025 | $7.70 | $7.77 | $7.68 | $7.75 | 10.02M |
| 10/21/2025 | $7.67 | $7.72 | $7.65 | $7.71 | 10.09M |
| 10/20/2025 | $7.65 | $7.68 | $7.59 | $7.67 | 9.28M |
| 10/17/2025 | $7.66 | $7.69 | $7.61 | $7.62 | 11.33M |