601519.SS601519.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.62 | $14.91 | $14.30 | $14.45 | 55.54M |
| 1/14/2026 | $14.54 | $15.88 | $14.50 | $14.91 | 135.12M |
| 1/13/2026 | $15.33 | $15.46 | $14.53 | $14.60 | 96.05M |
| 1/12/2026 | $14.05 | $15.59 | $14.04 | $15.30 | 161.99M |
| 1/9/2026 | $14.00 | $14.46 | $13.95 | $14.17 | 67.03M |
| 1/8/2026 | $14.29 | $14.48 | $13.95 | $14.04 | 68.26M |
| 1/7/2026 | $15.00 | $15.00 | $14.38 | $14.51 | 113.37M |
| 1/6/2026 | $13.30 | $14.77 | $13.30 | $14.77 | 112.48M |
| 1/5/2026 | $12.88 | $13.48 | $12.86 | $13.43 | 63.93M |
| 12/31/2025 | $13.00 | $13.08 | $12.87 | $12.87 | 24.38M |
| 12/30/2025 | $12.92 | $13.11 | $12.91 | $13.00 | 26.13M |
| 12/29/2025 | $13.10 | $13.20 | $12.96 | $12.99 | 26.41M |
| 12/26/2025 | $12.92 | $13.49 | $12.92 | $13.19 | 57.44M |
| 12/25/2025 | $12.88 | $13.00 | $12.82 | $12.94 | 23.82M |
| 12/24/2025 | $12.56 | $12.95 | $12.56 | $12.89 | 30.48M |
| 12/23/2025 | $12.89 | $12.90 | $12.61 | $12.68 | 26.68M |
| 12/22/2025 | $12.90 | $13.04 | $12.83 | $12.89 | 21.35M |
| 12/19/2025 | $12.90 | $13.18 | $12.81 | $12.97 | 29.73M |
| 12/18/2025 | $13.25 | $13.35 | $12.86 | $12.87 | 35.37M |
| 12/17/2025 | $12.81 | $13.58 | $12.60 | $13.25 | 57.21M |
| 12/16/2025 | $12.79 | $13.08 | $12.71 | $12.87 | 33.52M |
| 12/15/2025 | $12.95 | $13.19 | $12.78 | $12.79 | 25.68M |
| 12/12/2025 | $12.90 | $13.15 | $12.88 | $13.09 | 26.80M |
| 12/11/2025 | $13.22 | $13.24 | $12.90 | $12.92 | 25.21M |
| 12/10/2025 | $13.07 | $13.30 | $12.96 | $13.22 | 28.98M |
| 12/9/2025 | $13.18 | $13.41 | $13.07 | $13.13 | 33.19M |
| 12/8/2025 | $13.62 | $13.82 | $13.41 | $13.41 | 62.19M |
| 12/5/2025 | $12.54 | $13.76 | $12.50 | $13.41 | 83.00M |
| 12/4/2025 | $12.42 | $12.66 | $12.32 | $12.55 | 16.67M |
| 12/3/2025 | $12.77 | $12.82 | $12.39 | $12.46 | 20.83M |
| 12/2/2025 | $12.83 | $12.85 | $12.66 | $12.75 | 17.80M |
| 12/1/2025 | $12.82 | $12.98 | $12.72 | $12.87 | 19.39M |
| 11/28/2025 | $12.61 | $12.80 | $12.55 | $12.78 | 21.13M |
| 11/27/2025 | $12.60 | $12.82 | $12.60 | $12.61 | 17.07M |
| 11/26/2025 | $12.62 | $12.79 | $12.59 | $12.63 | 18.32M |
| 11/25/2025 | $12.73 | $12.89 | $12.60 | $12.67 | 25.31M |
| 11/24/2025 | $12.52 | $12.77 | $12.31 | $12.73 | 28.66M |
| 11/21/2025 | $12.51 | $12.89 | $12.44 | $12.46 | 29.25M |
| 11/20/2025 | $13.56 | $13.62 | $12.78 | $12.79 | 31.35M |
| 11/19/2025 | $13.10 | $13.26 | $12.90 | $13.01 | 19.28M |
| 11/18/2025 | $13.19 | $13.26 | $13.02 | $13.10 | 24.08M |
| 11/17/2025 | $12.92 | $13.25 | $12.90 | $13.16 | 37.60M |
| 11/14/2025 | $12.74 | $12.91 | $12.70 | $12.70 | 23.27M |
| 11/13/2025 | $12.41 | $12.98 | $12.40 | $12.91 | 51.99M |
| 11/12/2025 | $13.35 | $13.39 | $12.34 | $12.60 | 96.14M |
| 11/11/2025 | $14.13 | $14.15 | $13.66 | $13.71 | 37.71M |
| 11/10/2025 | $13.83 | $14.19 | $13.81 | $14.14 | 32.73M |
| 11/7/2025 | $14.20 | $14.20 | $13.85 | $13.87 | 37.11M |
| 11/6/2025 | $14.24 | $14.44 | $14.18 | $14.28 | 29.17M |
| 11/5/2025 | $14.00 | $14.41 | $13.98 | $14.18 | 23.23M |
| 11/4/2025 | $14.41 | $14.46 | $14.05 | $14.23 | 33.26M |
| 11/3/2025 | $14.44 | $14.52 | $14.23 | $14.47 | 25.08M |
| 10/31/2025 | $14.51 | $14.65 | $14.42 | $14.52 | 27.12M |
| 10/30/2025 | $14.98 | $15.14 | $14.46 | $14.48 | 47.79M |
| 10/29/2025 | $14.45 | $15.15 | $14.40 | $14.97 | 68.93M |
| 10/28/2025 | $14.50 | $14.80 | $14.43 | $14.59 | 44.32M |
| 10/27/2025 | $14.90 | $15.26 | $14.66 | $14.68 | 81.81M |
| 10/24/2025 | $14.29 | $14.38 | $14.08 | $14.34 | 41.17M |
| 10/23/2025 | $14.20 | $14.21 | $13.76 | $14.16 | 32.34M |
| 10/22/2025 | $14.01 | $14.20 | $13.83 | $14.09 | 26.86M |
| 10/21/2025 | $14.02 | $14.35 | $13.91 | $14.13 | 38.34M |
| 10/20/2025 | $13.98 | $14.19 | $13.82 | $14.01 | 39.65M |
| 10/17/2025 | $14.55 | $14.70 | $13.74 | $13.79 | 56.51M |