601212.SS601212.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.13 | $7.44 | $6.78 | $7.16 | 511.16M |
| 1/14/2026 | $6.70 | $7.15 | $6.66 | $7.05 | 496.70M |
| 1/13/2026 | $6.29 | $6.73 | $6.29 | $6.55 | 427.86M |
| 1/12/2026 | $6.15 | $6.28 | $6.08 | $6.28 | 407.02M |
| 1/9/2026 | $5.74 | $5.94 | $5.74 | $5.92 | 190.96M |
| 1/8/2026 | $5.88 | $5.97 | $5.76 | $5.82 | 262.99M |
| 1/7/2026 | $6.20 | $6.27 | $5.93 | $5.98 | 399.71M |
| 1/6/2026 | $6.25 | $6.29 | $6.05 | $6.16 | 391.88M |
| 1/5/2026 | $6.09 | $6.25 | $5.96 | $6.15 | 391.53M |
| 12/31/2025 | $5.98 | $6.20 | $5.82 | $5.85 | 345.53M |
| 12/30/2025 | $5.62 | $6.11 | $5.62 | $5.95 | 391.33M |
| 12/29/2025 | $6.20 | $6.46 | $5.96 | $6.24 | 600.40M |
| 12/26/2025 | $5.82 | $6.00 | $5.74 | $5.87 | 351.34M |
| 12/25/2025 | $5.70 | $5.70 | $5.45 | $5.61 | 297.36M |
| 12/24/2025 | $5.93 | $5.98 | $5.73 | $5.89 | 326.91M |
| 12/23/2025 | $5.96 | $5.96 | $5.64 | $5.68 | 371.91M |
| 12/22/2025 | $5.27 | $5.70 | $5.26 | $5.70 | 302.90M |
| 12/19/2025 | $5.15 | $5.20 | $5.06 | $5.18 | 127.70M |
| 12/18/2025 | $5.17 | $5.44 | $5.13 | $5.22 | 193.56M |
| 12/17/2025 | $5.00 | $5.22 | $4.97 | $5.18 | 193.89M |
| 12/16/2025 | $5.05 | $5.08 | $4.89 | $4.95 | 120.36M |
| 12/15/2025 | $5.00 | $5.10 | $4.95 | $5.08 | 113.26M |
| 12/12/2025 | $5.15 | $5.19 | $5.09 | $5.12 | 118.44M |
| 12/11/2025 | $5.27 | $5.31 | $5.05 | $5.06 | 178.31M |
| 12/10/2025 | $5.17 | $5.27 | $5.08 | $5.19 | 220.47M |
| 12/9/2025 | $5.11 | $5.11 | $4.96 | $4.97 | 128.99M |
| 12/8/2025 | $5.16 | $5.18 | $5.03 | $5.18 | 142.68M |
| 12/5/2025 | $4.92 | $5.18 | $4.90 | $5.16 | 168.14M |
| 12/4/2025 | $5.25 | $5.29 | $4.97 | $5.00 | 175.95M |
| 12/3/2025 | $5.21 | $5.31 | $5.14 | $5.15 | 239.03M |
| 12/2/2025 | $5.17 | $5.30 | $5.10 | $5.15 | 225.10M |
| 12/1/2025 | $5.29 | $5.41 | $5.21 | $5.27 | 319.94M |
| 11/28/2025 | $4.79 | $4.92 | $4.72 | $4.92 | 136.49M |
| 11/27/2025 | $4.85 | $4.88 | $4.71 | $4.74 | 91.25M |
| 11/26/2025 | $4.73 | $4.82 | $4.71 | $4.75 | 73.30M |
| 11/25/2025 | $4.73 | $4.80 | $4.67 | $4.76 | 98.33M |
| 11/24/2025 | $4.62 | $4.68 | $4.56 | $4.61 | 77.95M |
| 11/21/2025 | $4.85 | $4.85 | $4.59 | $4.60 | 137.70M |
| 11/20/2025 | $4.99 | $5.08 | $4.92 | $4.93 | 87.87M |
| 11/19/2025 | $4.91 | $5.04 | $4.88 | $5.01 | 127.79M |
| 11/18/2025 | $5.15 | $5.16 | $4.85 | $4.89 | 172.49M |
| 11/17/2025 | $5.23 | $5.28 | $5.13 | $5.18 | 160.00M |
| 11/14/2025 | $5.34 | $5.47 | $5.26 | $5.35 | 184.56M |
| 11/13/2025 | $5.50 | $5.60 | $5.41 | $5.50 | 336.22M |
| 11/12/2025 | $5.28 | $5.39 | $5.15 | $5.27 | 189.69M |
| 11/11/2025 | $5.47 | $5.56 | $5.29 | $5.36 | 275.46M |
| 11/10/2025 | $5.11 | $5.38 | $5.11 | $5.28 | 252.20M |
| 11/7/2025 | $5.03 | $5.08 | $5.01 | $5.04 | 81.44M |
| 11/6/2025 | $5.03 | $5.06 | $4.97 | $5.06 | 103.78M |
| 11/5/2025 | $4.89 | $5.05 | $4.86 | $5.02 | 118.51M |
| 11/4/2025 | $5.16 | $5.23 | $4.96 | $5.01 | 172.13M |
| 11/3/2025 | $5.19 | $5.27 | $5.02 | $5.21 | 227.03M |
| 10/31/2025 | $5.36 | $5.60 | $5.27 | $5.28 | 261.90M |
| 10/30/2025 | $5.30 | $5.52 | $5.26 | $5.31 | 295.09M |
| 10/29/2025 | $5.30 | $5.39 | $5.26 | $5.36 | 232.52M |
| 10/28/2025 | $5.20 | $5.30 | $5.17 | $5.23 | 172.45M |
| 10/27/2025 | $5.18 | $5.35 | $5.17 | $5.30 | 236.41M |
| 10/24/2025 | $5.28 | $5.35 | $5.17 | $5.20 | 220.55M |
| 10/23/2025 | $5.20 | $5.38 | $5.11 | $5.27 | 315.07M |
| 10/22/2025 | $5.15 | $5.43 | $5.10 | $5.38 | 420.99M |
| 10/21/2025 | $5.88 | $5.88 | $5.58 | $5.64 | 523.61M |
| 10/20/2025 | $6.00 | $6.10 | $5.88 | $5.88 | 388.10M |
| 10/17/2025 | $6.03 | $6.53 | $6.03 | $6.53 | 674.60M |