601369.SS601369.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.99 | $10.12 | $9.92 | $10.03 | 12.36M |
| 1/14/2026 | $10.08 | $10.10 | $9.86 | $9.88 | 15.74M |
| 1/13/2026 | $10.14 | $10.15 | $9.90 | $9.99 | 15.16M |
| 1/12/2026 | $10.18 | $10.37 | $10.09 | $10.12 | 18.63M |
| 1/9/2026 | $10.00 | $10.30 | $9.98 | $10.12 | 16.62M |
| 1/8/2026 | $10.30 | $10.32 | $9.94 | $9.96 | 18.75M |
| 1/7/2026 | $9.87 | $10.34 | $9.82 | $10.28 | 22.05M |
| 1/6/2026 | $10.10 | $10.17 | $9.87 | $9.92 | 15.25M |
| 1/5/2026 | $10.01 | $10.19 | $9.88 | $9.99 | 13.68M |
| 12/31/2025 | $10.10 | $10.20 | $9.99 | $10.01 | 11.89M |
| 12/30/2025 | $10.26 | $10.46 | $10.05 | $10.15 | 16.07M |
| 12/29/2025 | $10.63 | $10.63 | $10.27 | $10.27 | 22.13M |
| 12/26/2025 | $10.17 | $10.64 | $10.16 | $10.63 | 19.46M |
| 12/25/2025 | $10.22 | $10.25 | $10.11 | $10.21 | 9.20M |
| 12/24/2025 | $10.01 | $10.16 | $9.91 | $10.14 | 12.28M |
| 12/23/2025 | $10.06 | $10.14 | $9.92 | $10.03 | 12.82M |
| 12/22/2025 | $9.99 | $10.17 | $9.99 | $10.11 | 15.96M |
| 12/19/2025 | $9.96 | $10.14 | $9.93 | $9.94 | 18.97M |
| 12/18/2025 | $10.26 | $10.26 | $9.92 | $9.94 | 22.89M |
| 12/17/2025 | $10.25 | $10.39 | $10.18 | $10.27 | 17.94M |
| 12/16/2025 | $10.20 | $10.39 | $10.12 | $10.27 | 23.21M |
| 12/15/2025 | $10.27 | $10.35 | $10.05 | $10.24 | 32.17M |
| 12/12/2025 | $9.94 | $10.44 | $9.90 | $10.35 | 77.93M |
| 12/11/2025 | $9.62 | $10.12 | $9.62 | $9.98 | 41.96M |
| 12/10/2025 | $9.41 | $9.71 | $9.41 | $9.62 | 30.53M |
| 12/9/2025 | $9.34 | $9.50 | $9.32 | $9.42 | 13.96M |
| 12/8/2025 | $9.50 | $9.50 | $9.22 | $9.37 | 17.93M |
| 12/5/2025 | $9.37 | $9.47 | $9.33 | $9.45 | 13.50M |
| 12/4/2025 | $9.30 | $9.45 | $9.29 | $9.32 | 13.60M |
| 12/3/2025 | $9.35 | $9.48 | $9.26 | $9.35 | 17.72M |
| 12/2/2025 | $9.30 | $9.45 | $9.20 | $9.31 | 21.70M |
| 12/1/2025 | $9.07 | $9.55 | $9.07 | $9.32 | 44.87M |
| 11/28/2025 | $8.84 | $8.86 | $8.75 | $8.82 | 9.24M |
| 11/27/2025 | $8.70 | $8.96 | $8.69 | $8.83 | 11.70M |
| 11/26/2025 | $8.80 | $8.86 | $8.71 | $8.73 | 9.26M |
| 11/25/2025 | $8.84 | $8.91 | $8.77 | $8.81 | 10.16M |
| 11/24/2025 | $8.82 | $8.86 | $8.74 | $8.80 | 10.23M |
| 11/21/2025 | $9.03 | $9.14 | $8.77 | $8.79 | 16.07M |
| 11/20/2025 | $9.17 | $9.21 | $9.05 | $9.09 | 9.91M |
| 11/19/2025 | $9.20 | $9.24 | $9.04 | $9.16 | 13.64M |
| 11/18/2025 | $9.20 | $9.31 | $9.13 | $9.20 | 11.65M |
| 11/17/2025 | $9.35 | $9.38 | $9.22 | $9.24 | 12.44M |
| 11/14/2025 | $9.57 | $9.63 | $9.35 | $9.35 | 18.10M |
| 11/13/2025 | $9.49 | $9.64 | $9.34 | $9.59 | 20.11M |
| 11/12/2025 | $9.54 | $9.72 | $9.44 | $9.51 | 23.94M |
| 11/11/2025 | $9.33 | $9.65 | $9.23 | $9.52 | 30.28M |
| 11/10/2025 | $9.48 | $9.64 | $9.26 | $9.32 | 32.41M |
| 11/7/2025 | $9.12 | $9.45 | $9.12 | $9.30 | 23.93M |
| 11/6/2025 | $8.94 | $9.35 | $8.91 | $9.15 | 31.00M |
| 11/5/2025 | $8.80 | $9.00 | $8.70 | $8.93 | 14.89M |
| 11/4/2025 | $8.78 | $8.93 | $8.76 | $8.85 | 16.39M |
| 11/3/2025 | $8.73 | $8.79 | $8.66 | $8.78 | 11.27M |
| 10/31/2025 | $8.68 | $8.73 | $8.63 | $8.70 | 10.91M |
| 10/30/2025 | $8.74 | $8.81 | $8.69 | $8.69 | 11.66M |
| 10/29/2025 | $8.70 | $8.87 | $8.61 | $8.77 | 16.55M |
| 10/28/2025 | $8.69 | $8.77 | $8.65 | $8.67 | 15.75M |
| 10/27/2025 | $8.55 | $8.70 | $8.53 | $8.65 | 17.67M |
| 10/24/2025 | $8.64 | $8.64 | $8.45 | $8.49 | 11.01M |
| 10/23/2025 | $8.57 | $8.64 | $8.54 | $8.60 | 9.79M |
| 10/22/2025 | $8.49 | $8.69 | $8.47 | $8.61 | 14.59M |
| 10/21/2025 | $8.42 | $8.50 | $8.40 | $8.46 | 8.69M |
| 10/20/2025 | $8.46 | $8.48 | $8.32 | $8.41 | 11.69M |
| 10/17/2025 | $8.57 | $8.57 | $8.43 | $8.46 | 9.43M |