601339.SS601339.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.88 | $6.09 | $5.85 | $6.03 | 17.48M |
| 1/14/2026 | $6.06 | $6.09 | $5.87 | $5.92 | 19.84M |
| 1/13/2026 | $6.21 | $6.26 | $6.03 | $6.05 | 24.25M |
| 1/12/2026 | $5.96 | $6.35 | $5.94 | $6.27 | 28.60M |
| 1/9/2026 | $5.86 | $6.01 | $5.82 | $5.97 | 13.25M |
| 1/8/2026 | $5.77 | $5.90 | $5.72 | $5.88 | 14.59M |
| 1/7/2026 | $5.90 | $5.91 | $5.76 | $5.79 | 12.89M |
| 1/6/2026 | $5.90 | $5.98 | $5.84 | $5.90 | 15.75M |
| 1/5/2026 | $5.90 | $5.92 | $5.72 | $5.85 | 20.66M |
| 12/31/2025 | $5.80 | $5.83 | $5.75 | $5.79 | 8.12M |
| 12/30/2025 | $5.75 | $5.84 | $5.69 | $5.79 | 11.09M |
| 12/29/2025 | $5.75 | $5.82 | $5.73 | $5.74 | 13.37M |
| 12/26/2025 | $5.75 | $5.92 | $5.74 | $5.76 | 17.53M |
| 12/25/2025 | $5.72 | $5.82 | $5.69 | $5.76 | 13.84M |
| 12/24/2025 | $5.72 | $5.73 | $5.58 | $5.69 | 15.96M |
| 12/23/2025 | $5.57 | $5.72 | $5.57 | $5.71 | 17.43M |
| 12/22/2025 | $5.58 | $5.60 | $5.52 | $5.56 | 13.50M |
| 12/19/2025 | $5.48 | $5.58 | $5.45 | $5.57 | 10.20M |
| 12/18/2025 | $5.37 | $5.50 | $5.35 | $5.48 | 11.45M |
| 12/17/2025 | $5.31 | $5.41 | $5.29 | $5.37 | 9.99M |
| 12/16/2025 | $5.24 | $5.38 | $5.15 | $5.31 | 14.60M |
| 12/15/2025 | $5.13 | $5.26 | $5.13 | $5.21 | 9.31M |
| 12/12/2025 | $5.22 | $5.22 | $5.15 | $5.15 | 10.23M |
| 12/11/2025 | $5.29 | $5.30 | $5.20 | $5.21 | 11.42M |
| 12/10/2025 | $5.31 | $5.34 | $5.26 | $5.29 | 8.29M |
| 12/9/2025 | $5.34 | $5.37 | $5.31 | $5.31 | 6.54M |
| 12/8/2025 | $5.47 | $5.47 | $5.34 | $5.34 | 9.06M |
| 12/5/2025 | $5.40 | $5.45 | $5.34 | $5.44 | 6.60M |
| 12/4/2025 | $5.48 | $5.50 | $5.37 | $5.39 | 10.82M |
| 12/3/2025 | $5.49 | $5.52 | $5.44 | $5.48 | 8.04M |
| 12/2/2025 | $5.45 | $5.49 | $5.43 | $5.48 | 7.92M |
| 12/1/2025 | $5.40 | $5.49 | $5.38 | $5.46 | 13.62M |
| 11/28/2025 | $5.35 | $5.46 | $5.27 | $5.40 | 13.03M |
| 11/27/2025 | $5.33 | $5.38 | $5.30 | $5.35 | 9.00M |
| 11/26/2025 | $5.33 | $5.38 | $5.30 | $5.32 | 10.89M |
| 11/25/2025 | $5.33 | $5.37 | $5.29 | $5.32 | 10.03M |
| 11/24/2025 | $5.45 | $5.49 | $5.31 | $5.31 | 12.56M |
| 11/21/2025 | $5.63 | $5.64 | $5.40 | $5.40 | 14.13M |
| 11/20/2025 | $5.70 | $5.73 | $5.60 | $5.63 | 10.81M |
| 11/19/2025 | $5.71 | $5.74 | $5.64 | $5.70 | 16.37M |
| 11/18/2025 | $5.82 | $5.87 | $5.64 | $5.70 | 20.28M |
| 11/17/2025 | $5.71 | $5.83 | $5.64 | $5.82 | 22.29M |
| 11/14/2025 | $5.62 | $5.74 | $5.62 | $5.68 | 13.95M |
| 11/13/2025 | $5.55 | $5.69 | $5.50 | $5.63 | 18.81M |
| 11/12/2025 | $5.43 | $5.58 | $5.39 | $5.56 | 24.54M |
| 11/11/2025 | $5.37 | $5.45 | $5.37 | $5.42 | 11.67M |
| 11/10/2025 | $5.33 | $5.39 | $5.29 | $5.37 | 14.04M |
| 11/7/2025 | $5.26 | $5.34 | $5.25 | $5.32 | 15.36M |
| 11/6/2025 | $5.26 | $5.29 | $5.24 | $5.26 | 14.79M |
| 11/5/2025 | $5.23 | $5.27 | $5.19 | $5.26 | 15.53M |
| 11/4/2025 | $5.21 | $5.26 | $5.18 | $5.22 | 21.49M |
| 11/3/2025 | $5.34 | $5.35 | $5.19 | $5.24 | 35.29M |
| 10/31/2025 | $5.44 | $5.44 | $5.28 | $5.34 | 35.48M |
| 10/30/2025 | $5.63 | $5.71 | $5.61 | $5.68 | 9.18M |
| 10/29/2025 | $5.64 | $5.66 | $5.56 | $5.63 | 10.02M |
| 10/28/2025 | $5.70 | $5.77 | $5.66 | $5.66 | 8.27M |
| 10/27/2025 | $5.71 | $5.74 | $5.63 | $5.70 | 12.08M |
| 10/24/2025 | $5.77 | $5.77 | $5.65 | $5.66 | 8.03M |
| 10/23/2025 | $5.64 | $5.76 | $5.64 | $5.75 | 9.16M |
| 10/22/2025 | $5.75 | $5.79 | $5.64 | $5.65 | 9.70M |
| 10/21/2025 | $5.53 | $5.75 | $5.53 | $5.73 | 13.29M |
| 10/20/2025 | $5.60 | $5.61 | $5.51 | $5.55 | 8.46M |
| 10/17/2025 | $5.62 | $5.63 | $5.55 | $5.55 | 9.24M |