601169.SS601169.SS
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $5.50 | $5.57 | $5.50 | $5.56 | 60.45M |
| 1/12/2026 | $5.50 | $5.53 | $5.50 | $5.52 | 108.33M |
| 1/9/2026 | $5.53 | $5.54 | $5.50 | $5.51 | 101.24M |
| 1/8/2026 | $5.55 | $5.57 | $5.52 | $5.53 | 86.83M |
| 1/7/2026 | $5.58 | $5.60 | $5.55 | $5.55 | 109.48M |
| 1/6/2026 | $5.53 | $5.59 | $5.52 | $5.59 | 172.97M |
| 1/5/2026 | $5.49 | $5.53 | $5.48 | $5.52 | 142.88M |
| 12/31/2025 | $5.48 | $5.50 | $5.48 | $5.48 | 67.97M |
| 12/30/2025 | $5.51 | $5.51 | $5.48 | $5.48 | 121.96M |
| 12/29/2025 | $5.50 | $5.52 | $5.49 | $5.52 | 89.65M |
| 12/26/2025 | $5.52 | $5.53 | $5.49 | $5.49 | 74.98M |
| 12/25/2025 | $5.50 | $5.54 | $5.50 | $5.51 | 90.14M |
| 12/24/2025 | $5.51 | $5.52 | $5.48 | $5.50 | 100.31M |
| 12/23/2025 | $5.51 | $5.54 | $5.50 | $5.51 | 95.40M |
| 12/22/2025 | $5.54 | $5.55 | $5.50 | $5.51 | 112.00M |
| 12/19/2025 | $5.55 | $5.57 | $5.53 | $5.55 | 157.23M |
| 12/18/2025 | $5.50 | $5.57 | $5.48 | $5.56 | 182.23M |
| 12/17/2025 | $5.50 | $5.53 | $5.47 | $5.51 | 143.85M |
| 12/16/2025 | $5.54 | $5.56 | $5.50 | $5.51 | 128.40M |
| 12/15/2025 | $5.52 | $5.57 | $5.51 | $5.54 | 106.77M |
| 12/12/2025 | $5.53 | $5.54 | $5.50 | $5.52 | 122.05M |
| 12/11/2025 | $5.53 | $5.56 | $5.52 | $5.53 | 98.90M |
| 12/10/2025 | $5.58 | $5.59 | $5.51 | $5.53 | 119.31M |
| 12/9/2025 | $5.63 | $5.63 | $5.56 | $5.58 | 131.03M |
| 12/8/2025 | $5.59 | $5.65 | $5.57 | $5.63 | 148.87M |
| 12/5/2025 | $5.63 | $5.65 | $5.56 | $5.59 | 203.28M |
| 12/4/2025 | $5.70 | $5.70 | $5.63 | $5.64 | 207.24M |
| 12/3/2025 | $5.72 | $5.75 | $5.68 | $5.69 | 185.82M |
| 12/2/2025 | $5.73 | $5.76 | $5.70 | $5.73 | 124.78M |
| 12/1/2025 | $5.68 | $5.75 | $5.67 | $5.74 | 221.84M |
| 11/28/2025 | $5.73 | $5.73 | $5.67 | $5.68 | 175.52M |
| 11/27/2025 | $5.73 | $5.76 | $5.70 | $5.73 | 144.80M |
| 11/26/2025 | $5.78 | $5.80 | $5.71 | $5.73 | 173.98M |
| 11/25/2025 | $5.70 | $5.78 | $5.67 | $5.78 | 251.04M |
| 11/24/2025 | $5.75 | $5.78 | $5.68 | $5.68 | 228.82M |
| 11/21/2025 | $5.90 | $5.90 | $5.74 | $5.74 | 295.61M |
| 11/20/2025 | $5.75 | $5.90 | $5.74 | $5.82 | 353.55M |
| 11/19/2025 | $5.67 | $5.75 | $5.66 | $5.74 | 228.11M |
| 11/18/2025 | $5.70 | $5.72 | $5.65 | $5.66 | 161.63M |
| 11/17/2025 | $5.73 | $5.75 | $5.68 | $5.71 | 203.74M |
| 11/14/2025 | $5.71 | $5.78 | $5.70 | $5.73 | 252.32M |
| 11/13/2025 | $5.73 | $5.75 | $5.68 | $5.71 | 180.23M |
| 11/12/2025 | $5.72 | $5.77 | $5.72 | $5.73 | 205.20M |
| 11/11/2025 | $5.73 | $5.75 | $5.70 | $5.72 | 125.11M |
| 11/10/2025 | $5.67 | $5.73 | $5.66 | $5.73 | 178.74M |
| 11/7/2025 | $5.69 | $5.73 | $5.66 | $5.67 | 175.54M |
| 11/6/2025 | $5.70 | $5.72 | $5.67 | $5.69 | 189.91M |
| 11/5/2025 | $5.76 | $5.77 | $5.69 | $5.71 | 219.83M |
| 11/4/2025 | $5.67 | $5.77 | $5.66 | $5.75 | 244.05M |
| 11/3/2025 | $5.59 | $5.67 | $5.58 | $5.66 | 220.70M |
| 10/31/2025 | $5.64 | $5.64 | $5.58 | $5.59 | 237.78M |
| 10/30/2025 | $5.66 | $5.72 | $5.65 | $5.67 | 166.84M |
| 10/29/2025 | $5.75 | $5.76 | $5.65 | $5.65 | 224.08M |
| 10/28/2025 | $5.80 | $5.82 | $5.72 | $5.76 | 205.57M |
| 10/27/2025 | $5.77 | $5.85 | $5.71 | $5.79 | 270.33M |
| 10/24/2025 | $5.79 | $5.86 | $5.77 | $5.78 | 251.51M |
| 10/23/2025 | $5.75 | $5.83 | $5.73 | $5.81 | 252.10M |
| 10/22/2025 | $5.69 | $5.78 | $5.69 | $5.75 | 244.00M |
| 10/21/2025 | $5.73 | $5.75 | $5.68 | $5.70 | 225.71M |
| 10/20/2025 | $5.72 | $5.76 | $5.63 | $5.74 | 233.82M |
| 10/17/2025 | $5.75 | $5.80 | $5.72 | $5.73 | 244.90M |
| 10/16/2025 | $5.69 | $5.77 | $5.69 | $5.76 | 269.98M |
| 10/15/2025 | $5.63 | $5.70 | $5.62 | $5.70 | 289.37M |