601319.SS601319.SS
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.54 | $9.72 | $9.45 | $9.50 | 80.18M |
| 1/14/2026 | $9.89 | $9.91 | $9.57 | $9.60 | 131.54M |
| 1/13/2026 | $9.80 | $10.18 | $9.79 | $9.92 | 105.31M |
| 1/12/2026 | $9.80 | $9.92 | $9.68 | $9.80 | 93.41M |
| 1/9/2026 | $9.85 | $9.95 | $9.60 | $9.84 | 96.98M |
| 1/8/2026 | $9.83 | $9.93 | $9.60 | $9.80 | 102.29M |
| 1/7/2026 | $9.80 | $10.18 | $9.75 | $9.93 | 105.73M |
| 1/6/2026 | $9.43 | $9.92 | $9.42 | $9.80 | 159.65M |
| 1/5/2026 | $8.99 | $9.52 | $8.96 | $9.43 | 123.88M |
| 12/31/2025 | $9.03 | $9.10 | $8.94 | $8.95 | 50.89M |
| 12/30/2025 | $9.15 | $9.15 | $9.00 | $9.03 | 44.08M |
| 12/29/2025 | $9.24 | $9.32 | $9.10 | $9.15 | 60.29M |
| 12/26/2025 | $9.24 | $9.31 | $9.16 | $9.23 | 62.88M |
| 12/25/2025 | $9.06 | $9.39 | $9.06 | $9.28 | 71.41M |
| 12/24/2025 | $9.20 | $9.21 | $9.07 | $9.09 | 53.52M |
| 12/23/2025 | $9.15 | $9.42 | $9.13 | $9.19 | 85.00M |
| 12/22/2025 | $9.18 | $9.21 | $9.00 | $9.15 | 70.19M |
| 12/19/2025 | $9.15 | $9.23 | $9.08 | $9.14 | 72.40M |
| 12/18/2025 | $9.00 | $9.24 | $8.90 | $9.18 | 119.11M |
| 12/17/2025 | $8.75 | $9.07 | $8.68 | $9.06 | 140.73M |
| 12/16/2025 | $8.75 | $8.93 | $8.69 | $8.74 | 78.58M |
| 12/15/2025 | $8.48 | $8.89 | $8.47 | $8.79 | 105.14M |
| 12/12/2025 | $8.45 | $8.56 | $8.33 | $8.55 | 69.89M |
| 12/11/2025 | $8.63 | $8.69 | $8.46 | $8.50 | 57.60M |
| 12/10/2025 | $8.50 | $8.65 | $8.44 | $8.63 | 57.11M |
| 12/9/2025 | $8.74 | $8.78 | $8.52 | $8.55 | 82.56M |
| 12/8/2025 | $8.73 | $8.83 | $8.67 | $8.79 | 105.04M |
| 12/5/2025 | $8.35 | $8.78 | $8.33 | $8.75 | 130.73M |
| 12/4/2025 | $8.32 | $8.38 | $8.26 | $8.34 | 52.87M |
| 12/3/2025 | $8.37 | $8.45 | $8.25 | $8.30 | 75.41M |
| 12/2/2025 | $8.24 | $8.45 | $8.24 | $8.36 | 149.02M |
| 12/1/2025 | $8.65 | $8.66 | $8.08 | $8.23 | 251.25M |
| 11/28/2025 | $8.65 | $8.72 | $8.47 | $8.66 | 61.32M |
| 11/27/2025 | $8.53 | $8.77 | $8.42 | $8.67 | 70.34M |
| 11/26/2025 | $8.63 | $8.73 | $8.46 | $8.54 | 51.92M |
| 11/25/2025 | $8.37 | $8.67 | $8.35 | $8.64 | 82.31M |
| 11/24/2025 | $8.60 | $8.66 | $8.31 | $8.32 | 84.84M |
| 11/21/2025 | $8.79 | $8.87 | $8.53 | $8.55 | 76.46M |
| 11/20/2025 | $8.79 | $8.99 | $8.75 | $8.83 | 84.96M |
| 11/19/2025 | $8.50 | $8.88 | $8.48 | $8.79 | 96.26M |
| 11/18/2025 | $8.57 | $8.65 | $8.46 | $8.51 | 53.07M |
| 11/17/2025 | $8.79 | $8.83 | $8.54 | $8.59 | 65.63M |
| 11/14/2025 | $8.88 | $8.97 | $8.79 | $8.81 | 58.06M |
| 11/13/2025 | $8.82 | $9.02 | $8.79 | $8.91 | 79.96M |
| 11/12/2025 | $8.54 | $8.88 | $8.49 | $8.82 | 126.69M |
| 11/11/2025 | $8.60 | $8.62 | $8.45 | $8.48 | 44.05M |
| 11/10/2025 | $8.54 | $8.64 | $8.45 | $8.63 | 40.00M |
| 11/7/2025 | $8.59 | $8.66 | $8.53 | $8.54 | 45.20M |
| 11/6/2025 | $8.50 | $8.69 | $8.48 | $8.63 | 77.41M |
| 11/5/2025 | $8.47 | $8.48 | $8.35 | $8.42 | 44.65M |
| 11/4/2025 | $8.45 | $8.61 | $8.42 | $8.47 | 56.40M |
| 11/3/2025 | $8.46 | $8.53 | $8.39 | $8.47 | 63.78M |
| 10/31/2025 | $8.80 | $8.84 | $8.42 | $8.44 | 105.61M |
| 10/30/2025 | $8.83 | $8.96 | $8.70 | $8.70 | 72.95M |
| 10/29/2025 | $8.80 | $8.84 | $8.71 | $8.83 | 58.93M |
| 10/28/2025 | $8.88 | $8.93 | $8.75 | $8.79 | 58.82M |
| 10/27/2025 | $8.75 | $8.94 | $8.66 | $8.88 | 83.86M |
| 10/24/2025 | $8.74 | $8.80 | $8.64 | $8.76 | 58.08M |
| 10/23/2025 | $8.65 | $8.84 | $8.63 | $8.78 | 71.23M |
| 10/22/2025 | $8.60 | $8.70 | $8.59 | $8.67 | 63.34M |
| 10/21/2025 | $8.48 | $8.78 | $8.48 | $8.65 | 104.00M |
| 10/20/2025 | $8.67 | $8.68 | $8.43 | $8.55 | 106.16M |
| 10/17/2025 | $8.53 | $8.68 | $8.46 | $8.50 | 108.55M |