601139.SS601139.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.68 | $6.72 | $6.66 | $6.71 | 13.83M |
| 1/14/2026 | $6.71 | $6.75 | $6.63 | $6.69 | 18.50M |
| 1/13/2026 | $6.71 | $6.74 | $6.69 | $6.72 | 17.36M |
| 1/12/2026 | $6.69 | $6.72 | $6.65 | $6.72 | 19.40M |
| 1/9/2026 | $6.64 | $6.65 | $6.61 | $6.64 | 11.86M |
| 1/8/2026 | $6.62 | $6.64 | $6.60 | $6.63 | 8.06M |
| 1/7/2026 | $6.66 | $6.68 | $6.61 | $6.62 | 7.68M |
| 1/6/2026 | $6.62 | $6.66 | $6.61 | $6.66 | 8.87M |
| 1/5/2026 | $6.62 | $6.63 | $6.60 | $6.62 | 8.26M |
| 12/31/2025 | $6.60 | $6.62 | $6.59 | $6.60 | 5.86M |
| 12/30/2025 | $6.64 | $6.65 | $6.58 | $6.59 | 9.08M |
| 12/29/2025 | $6.65 | $6.69 | $6.63 | $6.65 | 10.49M |
| 12/26/2025 | $6.63 | $6.65 | $6.61 | $6.65 | 8.64M |
| 12/25/2025 | $6.61 | $6.64 | $6.58 | $6.63 | 6.36M |
| 12/24/2025 | $6.57 | $6.62 | $6.56 | $6.61 | 6.36M |
| 12/23/2025 | $6.56 | $6.59 | $6.55 | $6.57 | 7.05M |
| 12/22/2025 | $6.56 | $6.58 | $6.55 | $6.57 | 6.35M |
| 12/19/2025 | $6.54 | $6.58 | $6.52 | $6.56 | 7.86M |
| 12/18/2025 | $6.51 | $6.55 | $6.50 | $6.54 | 7.08M |
| 12/17/2025 | $6.50 | $6.54 | $6.45 | $6.53 | 7.82M |
| 12/16/2025 | $6.55 | $6.56 | $6.46 | $6.50 | 10.43M |
| 12/15/2025 | $6.54 | $6.57 | $6.53 | $6.55 | 5.59M |
| 12/12/2025 | $6.52 | $6.55 | $6.52 | $6.53 | 5.85M |
| 12/11/2025 | $6.56 | $6.58 | $6.52 | $6.52 | 7.29M |
| 12/10/2025 | $6.54 | $6.57 | $6.52 | $6.56 | 7.53M |
| 12/9/2025 | $6.61 | $6.62 | $6.54 | $6.55 | 9.24M |
| 12/8/2025 | $6.66 | $6.67 | $6.61 | $6.62 | 7.54M |
| 12/5/2025 | $6.66 | $6.66 | $6.60 | $6.66 | 9.59M |
| 12/4/2025 | $6.65 | $6.67 | $6.64 | $6.66 | 8.68M |
| 12/3/2025 | $6.63 | $6.67 | $6.61 | $6.65 | 11.13M |
| 12/2/2025 | $6.60 | $6.62 | $6.58 | $6.62 | 6.07M |
| 12/1/2025 | $6.59 | $6.62 | $6.58 | $6.61 | 7.98M |
| 11/28/2025 | $6.57 | $6.59 | $6.54 | $6.58 | 5.75M |
| 11/27/2025 | $6.57 | $6.59 | $6.55 | $6.57 | 6.30M |
| 11/26/2025 | $6.57 | $6.61 | $6.56 | $6.57 | 6.93M |
| 11/25/2025 | $6.55 | $6.59 | $6.54 | $6.56 | 8.47M |
| 11/24/2025 | $6.57 | $6.62 | $6.51 | $6.54 | 14.99M |
| 11/21/2025 | $6.70 | $6.72 | $6.56 | $6.57 | 21.64M |
| 11/20/2025 | $6.75 | $6.78 | $6.71 | $6.72 | 12.28M |
| 11/19/2025 | $6.76 | $6.79 | $6.71 | $6.73 | 12.63M |
| 11/18/2025 | $6.84 | $6.87 | $6.76 | $6.78 | 17.77M |
| 11/17/2025 | $6.96 | $6.96 | $6.82 | $6.85 | 23.74M |
| 11/14/2025 | $6.88 | $7.00 | $6.87 | $6.97 | 30.98M |
| 11/13/2025 | $6.90 | $6.94 | $6.83 | $6.89 | 18.57M |
| 11/12/2025 | $6.88 | $7.01 | $6.87 | $6.91 | 33.55M |
| 11/11/2025 | $6.87 | $6.89 | $6.84 | $6.87 | 14.96M |
| 11/10/2025 | $6.83 | $6.86 | $6.80 | $6.86 | 13.45M |
| 11/7/2025 | $6.86 | $6.89 | $6.83 | $6.84 | 21.93M |
| 11/6/2025 | $6.78 | $6.88 | $6.78 | $6.85 | 29.48M |
| 11/5/2025 | $6.74 | $6.80 | $6.72 | $6.78 | 12.21M |
| 11/4/2025 | $6.80 | $6.83 | $6.73 | $6.76 | 14.74M |
| 11/3/2025 | $6.70 | $6.82 | $6.70 | $6.80 | 22.71M |
| 10/31/2025 | $6.72 | $6.73 | $6.69 | $6.72 | 13.83M |
| 10/30/2025 | $6.76 | $6.77 | $6.71 | $6.72 | 16.46M |
| 10/29/2025 | $6.74 | $6.79 | $6.69 | $6.77 | 20.93M |
| 10/28/2025 | $6.79 | $6.80 | $6.74 | $6.75 | 19.38M |
| 10/27/2025 | $6.78 | $6.82 | $6.73 | $6.79 | 29.54M |
| 10/24/2025 | $6.93 | $6.96 | $6.78 | $6.81 | 63.46M |
| 10/23/2025 | $6.92 | $7.19 | $6.91 | $7.10 | 84.62M |
| 10/22/2025 | $6.85 | $6.88 | $6.77 | $6.80 | 22.24M |
| 10/21/2025 | $6.94 | $6.94 | $6.82 | $6.88 | 35.68M |
| 10/20/2025 | $6.77 | $6.92 | $6.70 | $6.91 | 38.52M |
| 10/17/2025 | $6.77 | $6.86 | $6.73 | $6.75 | 23.50M |