601399.SS601399.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.93 | $5.95 | $5.67 | $5.67 | 193.44M |
| 1/14/2026 | $5.95 | $6.25 | $5.92 | $5.98 | 387.37M |
| 1/13/2026 | $6.42 | $6.49 | $6.02 | $6.09 | 432.67M |
| 1/12/2026 | $6.23 | $6.65 | $6.21 | $6.41 | 690.92M |
| 1/9/2026 | $6.60 | $6.60 | $5.84 | $6.21 | 850.95M |
| 1/8/2026 | $5.74 | $6.06 | $5.63 | $6.06 | 262.11M |
| 1/7/2026 | $4.96 | $5.51 | $4.95 | $5.51 | 456.21M |
| 1/6/2026 | $4.98 | $5.03 | $4.86 | $5.01 | 296.43M |
| 1/5/2026 | $4.86 | $5.03 | $4.81 | $4.97 | 293.72M |
| 12/31/2025 | $4.70 | $4.85 | $4.66 | $4.78 | 239.71M |
| 12/30/2025 | $4.83 | $4.86 | $4.67 | $4.68 | 285.46M |
| 12/29/2025 | $5.04 | $5.04 | $4.81 | $4.86 | 293.26M |
| 12/26/2025 | $4.97 | $5.25 | $4.83 | $5.08 | 543.38M |
| 12/25/2025 | $5.18 | $5.44 | $5.10 | $5.14 | 317.65M |
| 12/24/2025 | $5.10 | $5.29 | $4.98 | $5.20 | 322.18M |
| 12/23/2025 | $5.48 | $5.52 | $5.18 | $5.24 | 393.05M |
| 12/22/2025 | $5.75 | $5.94 | $5.32 | $5.63 | 604.81M |
| 12/19/2025 | $5.56 | $5.74 | $5.51 | $5.57 | 637.17M |
| 12/18/2025 | $5.25 | $5.41 | $5.05 | $5.22 | 502.12M |
| 12/17/2025 | $4.84 | $5.32 | $4.79 | $5.32 | 642.25M |
| 12/16/2025 | $5.36 | $5.40 | $4.84 | $4.84 | 529.19M |
| 12/15/2025 | $5.69 | $5.70 | $5.35 | $5.38 | 765.66M |
| 12/12/2025 | $4.70 | $5.18 | $4.66 | $5.18 | 376.59M |
| 12/11/2025 | $4.94 | $5.21 | $4.67 | $4.71 | 689.87M |
| 12/10/2025 | $4.77 | $4.96 | $4.66 | $4.74 | 558.10M |
| 12/9/2025 | $4.88 | $4.91 | $4.45 | $4.63 | 596.69M |
| 12/8/2025 | $4.79 | $5.07 | $4.56 | $4.92 | 912.46M |
| 12/5/2025 | $4.35 | $4.63 | $4.31 | $4.63 | 543.31M |
| 12/4/2025 | $4.08 | $4.21 | $4.08 | $4.21 | 290.82M |
| 12/3/2025 | $3.47 | $3.83 | $3.45 | $3.83 | 447.12M |
| 12/2/2025 | $3.43 | $3.55 | $3.42 | $3.48 | 138.95M |
| 12/1/2025 | $3.25 | $3.52 | $3.24 | $3.45 | 211.64M |
| 11/28/2025 | $3.22 | $3.26 | $3.21 | $3.25 | 46.99M |
| 11/27/2025 | $3.27 | $3.27 | $3.22 | $3.23 | 56.75M |
| 11/26/2025 | $3.29 | $3.30 | $3.26 | $3.27 | 47.28M |
| 11/25/2025 | $3.31 | $3.32 | $3.28 | $3.29 | 63.81M |
| 11/24/2025 | $3.28 | $3.31 | $3.25 | $3.30 | 58.83M |
| 11/21/2025 | $3.33 | $3.35 | $3.26 | $3.27 | 102.69M |
| 11/20/2025 | $3.42 | $3.44 | $3.35 | $3.36 | 60.64M |
| 11/19/2025 | $3.41 | $3.44 | $3.37 | $3.40 | 71.68M |
| 11/18/2025 | $3.51 | $3.53 | $3.40 | $3.42 | 112.90M |
| 11/17/2025 | $3.57 | $3.60 | $3.51 | $3.53 | 111.97M |
| 11/14/2025 | $3.64 | $3.74 | $3.59 | $3.59 | 190.63M |
| 11/13/2025 | $3.56 | $3.64 | $3.54 | $3.61 | 104.76M |
| 11/12/2025 | $3.69 | $3.69 | $3.55 | $3.58 | 143.32M |
| 11/11/2025 | $3.69 | $3.75 | $3.66 | $3.68 | 108.59M |
| 11/10/2025 | $3.73 | $3.75 | $3.67 | $3.69 | 97.30M |
| 11/7/2025 | $3.73 | $3.83 | $3.71 | $3.72 | 149.94M |
| 11/6/2025 | $3.71 | $3.83 | $3.71 | $3.77 | 182.29M |
| 11/5/2025 | $3.66 | $3.74 | $3.63 | $3.71 | 137.96M |
| 11/4/2025 | $3.67 | $3.74 | $3.66 | $3.69 | 127.73M |
| 11/3/2025 | $3.59 | $3.77 | $3.58 | $3.71 | 231.38M |
| 10/31/2025 | $3.63 | $3.65 | $3.53 | $3.54 | 130.59M |
| 10/30/2025 | $3.64 | $3.72 | $3.58 | $3.63 | 155.64M |
| 10/29/2025 | $3.66 | $3.74 | $3.65 | $3.66 | 150.45M |
| 10/28/2025 | $3.69 | $3.75 | $3.64 | $3.68 | 193.25M |
| 10/27/2025 | $3.60 | $3.72 | $3.57 | $3.70 | 225.53M |
| 10/24/2025 | $3.66 | $3.68 | $3.54 | $3.59 | 157.97M |
| 10/23/2025 | $3.59 | $3.70 | $3.51 | $3.67 | 199.90M |
| 10/22/2025 | $3.63 | $3.69 | $3.58 | $3.63 | 194.23M |
| 10/21/2025 | $3.44 | $3.77 | $3.43 | $3.65 | 291.35M |
| 10/20/2025 | $3.40 | $3.45 | $3.37 | $3.43 | 86.55M |
| 10/17/2025 | $3.49 | $3.51 | $3.36 | $3.37 | 108.66M |