601229.SS601229.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.95 | $10.03 | $9.86 | $9.88 | 46.73M |
| 1/14/2026 | $10.06 | $10.09 | $9.94 | $9.96 | 55.45M |
| 1/13/2026 | $10.07 | $10.13 | $9.99 | $10.09 | 50.85M |
| 1/12/2026 | $9.86 | $10.08 | $9.83 | $10.07 | 84.78M |
| 1/9/2026 | $9.92 | $9.97 | $9.82 | $9.91 | 48.07M |
| 1/8/2026 | $9.95 | $9.96 | $9.85 | $9.95 | 41.47M |
| 1/7/2026 | $9.89 | $10.02 | $9.84 | $9.96 | 54.65M |
| 1/6/2026 | $10.08 | $10.09 | $9.79 | $9.93 | 115.83M |
| 1/5/2026 | $10.12 | $10.20 | $9.95 | $10.10 | 63.56M |
| 12/31/2025 | $10.17 | $10.19 | $10.07 | $10.10 | 33.84M |
| 12/30/2025 | $10.13 | $10.20 | $10.06 | $10.17 | 53.09M |
| 12/29/2025 | $9.90 | $10.17 | $9.88 | $10.13 | 70.78M |
| 12/26/2025 | $9.95 | $10.00 | $9.91 | $9.92 | 24.86M |
| 12/25/2025 | $9.87 | $10.01 | $9.87 | $9.96 | 29.13M |
| 12/24/2025 | $9.90 | $9.95 | $9.78 | $9.90 | 42.35M |
| 12/23/2025 | $9.78 | $9.95 | $9.77 | $9.90 | 47.24M |
| 12/22/2025 | $9.91 | $9.97 | $9.78 | $9.79 | 51.16M |
| 12/19/2025 | $10.13 | $10.15 | $9.95 | $9.97 | 57.96M |
| 12/18/2025 | $9.81 | $10.16 | $9.77 | $10.16 | 71.55M |
| 12/17/2025 | $9.85 | $9.90 | $9.76 | $9.81 | 36.86M |
| 12/16/2025 | $9.83 | $9.90 | $9.76 | $9.83 | 33.45M |
| 12/15/2025 | $9.76 | $9.89 | $9.74 | $9.84 | 40.68M |
| 12/12/2025 | $9.75 | $9.84 | $9.62 | $9.73 | 52.75M |
| 12/11/2025 | $9.65 | $9.80 | $9.63 | $9.73 | 38.91M |
| 12/10/2025 | $9.59 | $9.68 | $9.57 | $9.66 | 36.89M |
| 12/9/2025 | $9.68 | $9.69 | $9.56 | $9.60 | 35.03M |
| 12/8/2025 | $9.80 | $9.81 | $9.64 | $9.66 | 47.78M |
| 12/5/2025 | $9.96 | $10.02 | $9.70 | $9.80 | 58.16M |
| 12/4/2025 | $10.02 | $10.10 | $9.94 | $9.96 | 33.96M |
| 12/3/2025 | $10.08 | $10.23 | $10.01 | $10.02 | 48.90M |
| 12/2/2025 | $10.08 | $10.13 | $10.00 | $10.08 | 36.15M |
| 12/1/2025 | $9.88 | $10.09 | $9.85 | $10.06 | 59.18M |
| 11/28/2025 | $10.01 | $10.02 | $9.86 | $9.88 | 38.10M |
| 11/27/2025 | $9.89 | $10.05 | $9.79 | $10.01 | 44.75M |
| 11/26/2025 | $9.91 | $9.99 | $9.87 | $9.90 | 34.94M |
| 11/25/2025 | $9.84 | $9.93 | $9.74 | $9.91 | 40.30M |
| 11/24/2025 | $10.02 | $10.05 | $9.81 | $9.84 | 65.51M |
| 11/21/2025 | $10.15 | $10.15 | $9.97 | $10.01 | 53.25M |
| 11/20/2025 | $10.02 | $10.22 | $9.99 | $10.09 | 51.89M |
| 11/19/2025 | $10.06 | $10.15 | $9.97 | $10.02 | 52.10M |
| 11/18/2025 | $10.09 | $10.18 | $10.01 | $10.06 | 41.09M |
| 11/17/2025 | $10.24 | $10.28 | $10.05 | $10.09 | 60.03M |
| 11/14/2025 | $10.26 | $10.45 | $10.23 | $10.25 | 58.63M |
| 11/13/2025 | $10.22 | $10.29 | $10.13 | $10.25 | 53.28M |
| 11/12/2025 | $10.18 | $10.29 | $10.13 | $10.22 | 59.71M |
| 11/11/2025 | $10.20 | $10.23 | $10.13 | $10.13 | 39.15M |
| 11/10/2025 | $9.98 | $10.26 | $9.93 | $10.23 | 65.22M |
| 11/7/2025 | $10.01 | $10.12 | $9.96 | $10.00 | 44.79M |
| 11/6/2025 | $9.99 | $10.12 | $9.92 | $10.01 | 57.45M |
| 11/5/2025 | $10.02 | $10.10 | $9.96 | $10.04 | 84.20M |
| 11/4/2025 | $9.66 | $10.05 | $9.64 | $9.99 | 137.32M |
| 11/3/2025 | $9.50 | $9.72 | $9.48 | $9.68 | 74.75M |
| 10/31/2025 | $9.49 | $9.55 | $9.41 | $9.49 | 55.80M |
| 10/30/2025 | $9.30 | $9.48 | $9.30 | $9.42 | 58.68M |
| 10/29/2025 | $9.57 | $9.57 | $9.29 | $9.33 | 72.96M |
| 10/28/2025 | $9.64 | $9.68 | $9.47 | $9.60 | 51.16M |
| 10/27/2025 | $9.63 | $9.73 | $9.54 | $9.63 | 61.69M |
| 10/24/2025 | $9.56 | $9.80 | $9.51 | $9.67 | 84.84M |
| 10/23/2025 | $9.63 | $9.75 | $9.56 | $9.60 | 59.56M |
| 10/22/2025 | $9.56 | $9.68 | $9.55 | $9.64 | 53.44M |
| 10/21/2025 | $9.60 | $9.64 | $9.51 | $9.59 | 58.61M |
| 10/20/2025 | $9.46 | $9.64 | $9.31 | $9.62 | 93.76M |
| 10/17/2025 | $9.56 | $9.66 | $9.45 | $9.49 | 76.89M |