601099.SS601099.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $4.35 | $4.36 | $4.26 | $4.27 | 230.06M |
| 1/15/2026 | $4.36 | $4.39 | $4.26 | $4.30 | 297.91M |
| 1/14/2026 | $4.42 | $4.60 | $4.37 | $4.41 | 538.92M |
| 1/13/2026 | $4.52 | $4.66 | $4.43 | $4.46 | 697.89M |
| 1/12/2026 | $4.21 | $4.63 | $4.19 | $4.54 | 1.05B |
| 1/9/2026 | $4.18 | $4.24 | $4.18 | $4.21 | 170.61M |
| 1/8/2026 | $4.21 | $4.22 | $4.17 | $4.18 | 156.28M |
| 1/7/2026 | $4.29 | $4.29 | $4.21 | $4.23 | 178.34M |
| 1/6/2026 | $4.16 | $4.30 | $4.16 | $4.30 | 310.28M |
| 1/5/2026 | $4.11 | $4.17 | $4.10 | $4.17 | 145.43M |
| 12/31/2025 | $4.14 | $4.16 | $4.11 | $4.11 | 92.99M |
| 12/30/2025 | $4.14 | $4.17 | $4.12 | $4.13 | 96.46M |
| 12/29/2025 | $4.16 | $4.18 | $4.14 | $4.15 | 82.21M |
| 12/26/2025 | $4.14 | $4.22 | $4.13 | $4.17 | 156.18M |
| 12/25/2025 | $4.13 | $4.15 | $4.11 | $4.14 | 82.92M |
| 12/24/2025 | $4.08 | $4.14 | $4.08 | $4.13 | 80.58M |
| 12/23/2025 | $4.13 | $4.14 | $4.08 | $4.09 | 91.58M |
| 12/22/2025 | $4.14 | $4.16 | $4.12 | $4.12 | 80.68M |
| 12/19/2025 | $4.10 | $4.16 | $4.09 | $4.14 | 112.00M |
| 12/18/2025 | $4.13 | $4.14 | $4.10 | $4.10 | 91.97M |
| 12/17/2025 | $4.08 | $4.16 | $4.02 | $4.12 | 169.96M |
| 12/16/2025 | $4.10 | $4.11 | $4.07 | $4.09 | 85.01M |
| 12/15/2025 | $4.11 | $4.16 | $4.08 | $4.11 | 86.38M |
| 12/12/2025 | $4.10 | $4.15 | $4.09 | $4.13 | 94.43M |
| 12/11/2025 | $4.17 | $4.17 | $4.08 | $4.09 | 100.82M |
| 12/10/2025 | $4.11 | $4.18 | $4.10 | $4.17 | 119.39M |
| 12/9/2025 | $4.16 | $4.17 | $4.10 | $4.11 | 123.76M |
| 12/8/2025 | $4.22 | $4.29 | $4.18 | $4.18 | 242.96M |
| 12/5/2025 | $4.07 | $4.22 | $4.05 | $4.17 | 214.80M |
| 12/4/2025 | $4.05 | $4.08 | $4.04 | $4.07 | 72.70M |
| 12/3/2025 | $4.11 | $4.13 | $4.04 | $4.06 | 100.03M |
| 12/2/2025 | $4.14 | $4.15 | $4.10 | $4.11 | 77.51M |
| 12/1/2025 | $4.11 | $4.15 | $4.11 | $4.15 | 83.59M |
| 11/28/2025 | $4.11 | $4.14 | $4.09 | $4.13 | 69.62M |
| 11/27/2025 | $4.09 | $4.14 | $4.08 | $4.11 | 82.55M |
| 11/26/2025 | $4.13 | $4.15 | $4.09 | $4.10 | 78.14M |
| 11/25/2025 | $4.13 | $4.16 | $4.13 | $4.13 | 89.85M |
| 11/24/2025 | $4.09 | $4.15 | $4.08 | $4.12 | 109.22M |
| 11/21/2025 | $4.21 | $4.24 | $4.07 | $4.08 | 186.27M |
| 11/20/2025 | $4.34 | $4.37 | $4.24 | $4.25 | 158.86M |
| 11/19/2025 | $4.29 | $4.33 | $4.23 | $4.26 | 105.67M |
| 11/18/2025 | $4.32 | $4.34 | $4.27 | $4.29 | 120.25M |
| 11/17/2025 | $4.33 | $4.34 | $4.31 | $4.33 | 83.64M |
| 11/14/2025 | $4.33 | $4.39 | $4.33 | $4.34 | 100.92M |
| 11/13/2025 | $4.31 | $4.36 | $4.31 | $4.36 | 109.58M |
| 11/12/2025 | $4.40 | $4.41 | $4.31 | $4.32 | 155.28M |
| 11/11/2025 | $4.45 | $4.46 | $4.40 | $4.40 | 117.71M |
| 11/10/2025 | $4.42 | $4.46 | $4.40 | $4.45 | 117.22M |
| 11/7/2025 | $4.45 | $4.46 | $4.41 | $4.41 | 132.71M |
| 11/6/2025 | $4.46 | $4.50 | $4.45 | $4.47 | 126.13M |
| 11/5/2025 | $4.43 | $4.47 | $4.41 | $4.45 | 92.71M |
| 11/4/2025 | $4.48 | $4.48 | $4.43 | $4.45 | 114.45M |
| 11/3/2025 | $4.48 | $4.49 | $4.43 | $4.49 | 127.72M |
| 10/31/2025 | $4.53 | $4.54 | $4.50 | $4.50 | 126.59M |
| 10/30/2025 | $4.61 | $4.61 | $4.50 | $4.51 | 237.13M |
| 10/29/2025 | $4.55 | $4.63 | $4.53 | $4.63 | 278.79M |
| 10/28/2025 | $4.57 | $4.60 | $4.54 | $4.55 | 146.90M |
| 10/27/2025 | $4.60 | $4.61 | $4.55 | $4.58 | 220.84M |
| 10/24/2025 | $4.53 | $4.58 | $4.51 | $4.55 | 170.44M |
| 10/23/2025 | $4.47 | $4.55 | $4.44 | $4.54 | 164.29M |
| 10/22/2025 | $4.46 | $4.51 | $4.44 | $4.48 | 120.73M |
| 10/21/2025 | $4.42 | $4.54 | $4.41 | $4.49 | 201.76M |
| 10/20/2025 | $4.41 | $4.45 | $4.40 | $4.41 | 120.15M |