601222.SS601222.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.76 | $5.83 | $5.74 | $5.78 | 27.55M |
| 1/14/2026 | $5.86 | $5.92 | $5.76 | $5.81 | 57.99M |
| 1/13/2026 | $5.64 | $5.95 | $5.61 | $5.90 | 71.58M |
| 1/12/2026 | $5.60 | $5.65 | $5.60 | $5.64 | 23.79M |
| 1/9/2026 | $5.61 | $5.64 | $5.58 | $5.62 | 21.05M |
| 1/8/2026 | $5.59 | $5.64 | $5.57 | $5.62 | 14.81M |
| 1/7/2026 | $5.60 | $5.64 | $5.57 | $5.60 | 16.41M |
| 1/6/2026 | $5.53 | $5.60 | $5.53 | $5.59 | 16.03M |
| 1/5/2026 | $5.50 | $5.53 | $5.48 | $5.53 | 11.68M |
| 12/31/2025 | $5.51 | $5.51 | $5.46 | $5.47 | 11.22M |
| 12/30/2025 | $5.51 | $5.53 | $5.49 | $5.51 | 11.83M |
| 12/29/2025 | $5.56 | $5.57 | $5.51 | $5.52 | 12.07M |
| 12/26/2025 | $5.57 | $5.60 | $5.55 | $5.56 | 13.11M |
| 12/25/2025 | $5.56 | $5.58 | $5.54 | $5.57 | 10.63M |
| 12/24/2025 | $5.53 | $5.58 | $5.52 | $5.57 | 12.13M |
| 12/23/2025 | $5.58 | $5.59 | $5.53 | $5.55 | 9.65M |
| 12/22/2025 | $5.58 | $5.60 | $5.56 | $5.56 | 9.54M |
| 12/19/2025 | $5.52 | $5.58 | $5.51 | $5.58 | 11.01M |
| 12/18/2025 | $5.49 | $5.54 | $5.47 | $5.52 | 8.98M |
| 12/17/2025 | $5.49 | $5.53 | $5.45 | $5.52 | 12.32M |
| 12/16/2025 | $5.59 | $5.59 | $5.49 | $5.51 | 13.94M |
| 12/15/2025 | $5.57 | $5.62 | $5.54 | $5.59 | 16.34M |
| 12/12/2025 | $5.57 | $5.59 | $5.52 | $5.58 | 26.43M |
| 12/11/2025 | $5.72 | $5.74 | $5.62 | $5.64 | 20.59M |
| 12/10/2025 | $5.74 | $5.75 | $5.70 | $5.72 | 12.15M |
| 12/9/2025 | $5.74 | $5.77 | $5.73 | $5.73 | 8.57M |
| 12/8/2025 | $5.76 | $5.79 | $5.75 | $5.75 | 11.17M |
| 12/5/2025 | $5.72 | $5.77 | $5.70 | $5.76 | 14.04M |
| 12/4/2025 | $5.71 | $5.73 | $5.69 | $5.71 | 8.56M |
| 12/3/2025 | $5.75 | $5.76 | $5.71 | $5.73 | 9.24M |
| 12/2/2025 | $5.72 | $5.75 | $5.68 | $5.75 | 10.52M |
| 12/1/2025 | $5.70 | $5.73 | $5.69 | $5.72 | 14.76M |
| 11/28/2025 | $5.69 | $5.71 | $5.66 | $5.70 | 10.71M |
| 11/27/2025 | $5.71 | $5.74 | $5.69 | $5.69 | 10.96M |
| 11/26/2025 | $5.75 | $5.75 | $5.70 | $5.71 | 13.54M |
| 11/25/2025 | $5.73 | $5.77 | $5.71 | $5.73 | 14.44M |
| 11/24/2025 | $5.74 | $5.75 | $5.69 | $5.72 | 13.33M |
| 11/21/2025 | $5.84 | $5.85 | $5.68 | $5.68 | 34.77M |
| 11/20/2025 | $5.93 | $5.95 | $5.85 | $5.87 | 19.62M |
| 11/19/2025 | $5.97 | $6.03 | $5.88 | $5.90 | 20.78M |
| 11/18/2025 | $6.09 | $6.10 | $5.94 | $5.99 | 28.97M |
| 11/17/2025 | $6.15 | $6.16 | $6.05 | $6.10 | 23.87M |
| 11/14/2025 | $6.19 | $6.30 | $6.16 | $6.16 | 25.49M |
| 11/13/2025 | $6.18 | $6.30 | $6.11 | $6.24 | 36.56M |
| 11/12/2025 | $6.40 | $6.42 | $6.11 | $6.14 | 43.29M |
| 11/11/2025 | $6.28 | $6.49 | $6.28 | $6.34 | 67.67M |
| 11/10/2025 | $6.21 | $6.23 | $6.14 | $6.18 | 24.67M |
| 11/7/2025 | $6.11 | $6.20 | $6.08 | $6.19 | 41.17M |
| 11/6/2025 | $6.09 | $6.21 | $6.09 | $6.13 | 44.15M |
| 11/5/2025 | $5.86 | $6.09 | $5.84 | $6.08 | 63.69M |
| 11/4/2025 | $5.89 | $5.96 | $5.86 | $5.89 | 16.89M |
| 11/3/2025 | $5.85 | $5.91 | $5.82 | $5.91 | 17.57M |
| 10/31/2025 | $5.82 | $5.89 | $5.77 | $5.84 | 24.38M |
| 10/30/2025 | $5.95 | $5.96 | $5.90 | $5.92 | 19.78M |
| 10/29/2025 | $5.90 | $5.98 | $5.83 | $5.97 | 32.69M |
| 10/28/2025 | $5.91 | $5.94 | $5.87 | $5.88 | 21.00M |
| 10/27/2025 | $5.92 | $5.95 | $5.91 | $5.92 | 13.97M |
| 10/24/2025 | $5.98 | $5.98 | $5.90 | $5.91 | 17.20M |
| 10/23/2025 | $5.93 | $5.95 | $5.85 | $5.95 | 20.71M |
| 10/22/2025 | $6.00 | $6.00 | $5.94 | $5.94 | 17.92M |
| 10/21/2025 | $6.00 | $6.06 | $5.96 | $6.01 | 17.17M |
| 10/20/2025 | $5.99 | $6.03 | $5.96 | $5.99 | 19.11M |
| 10/17/2025 | $6.14 | $6.16 | $5.94 | $5.96 | 41.64M |