601619.SS601619.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.90 | $4.98 | $4.87 | $4.94 | 58.14M |
| 1/14/2026 | $5.05 | $5.08 | $4.87 | $5.00 | 126.11M |
| 1/13/2026 | $4.83 | $5.18 | $4.81 | $5.01 | 168.83M |
| 1/12/2026 | $4.87 | $4.89 | $4.78 | $4.83 | 80.34M |
| 1/9/2026 | $4.78 | $4.91 | $4.77 | $4.86 | 72.49M |
| 1/8/2026 | $4.76 | $4.82 | $4.72 | $4.77 | 56.18M |
| 1/7/2026 | $4.81 | $4.92 | $4.75 | $4.76 | 87.39M |
| 1/6/2026 | $4.63 | $4.91 | $4.61 | $4.87 | 146.17M |
| 1/5/2026 | $4.55 | $4.82 | $4.55 | $4.63 | 98.84M |
| 12/31/2025 | $4.53 | $4.56 | $4.38 | $4.44 | 64.43M |
| 12/30/2025 | $4.60 | $4.60 | $4.46 | $4.55 | 60.27M |
| 12/29/2025 | $4.54 | $4.70 | $4.51 | $4.66 | 88.00M |
| 12/26/2025 | $4.57 | $4.59 | $4.50 | $4.54 | 46.46M |
| 12/25/2025 | $4.57 | $4.62 | $4.53 | $4.60 | 44.08M |
| 12/24/2025 | $4.53 | $4.60 | $4.47 | $4.58 | 37.97M |
| 12/23/2025 | $4.62 | $4.63 | $4.49 | $4.53 | 48.07M |
| 12/22/2025 | $4.54 | $4.61 | $4.52 | $4.60 | 63.16M |
| 12/19/2025 | $4.38 | $4.65 | $4.36 | $4.58 | 100.78M |
| 12/18/2025 | $4.46 | $4.46 | $4.38 | $4.39 | 57.28M |
| 12/17/2025 | $4.49 | $4.50 | $4.36 | $4.48 | 64.65M |
| 12/16/2025 | $4.60 | $4.63 | $4.45 | $4.50 | 90.64M |
| 12/15/2025 | $4.78 | $4.80 | $4.58 | $4.60 | 159.21M |
| 12/12/2025 | $4.22 | $4.63 | $4.21 | $4.63 | 144.92M |
| 12/11/2025 | $4.25 | $4.29 | $4.20 | $4.21 | 44.20M |
| 12/10/2025 | $4.26 | $4.31 | $4.23 | $4.30 | 39.38M |
| 12/9/2025 | $4.26 | $4.29 | $4.22 | $4.27 | 31.12M |
| 12/8/2025 | $4.28 | $4.29 | $4.24 | $4.26 | 28.93M |
| 12/5/2025 | $4.25 | $4.29 | $4.20 | $4.28 | 30.31M |
| 12/4/2025 | $4.29 | $4.35 | $4.24 | $4.25 | 42.75M |
| 12/3/2025 | $4.28 | $4.33 | $4.25 | $4.26 | 34.48M |
| 12/2/2025 | $4.31 | $4.32 | $4.23 | $4.30 | 34.64M |
| 12/1/2025 | $4.32 | $4.34 | $4.29 | $4.31 | 28.09M |
| 11/28/2025 | $4.30 | $4.34 | $4.26 | $4.33 | 30.46M |
| 11/27/2025 | $4.32 | $4.34 | $4.28 | $4.29 | 30.46M |
| 11/26/2025 | $4.30 | $4.34 | $4.27 | $4.32 | 35.00M |
| 11/25/2025 | $4.26 | $4.33 | $4.23 | $4.30 | 41.60M |
| 11/24/2025 | $4.25 | $4.35 | $4.22 | $4.27 | 45.26M |
| 11/21/2025 | $4.25 | $4.29 | $4.13 | $4.22 | 59.26M |
| 11/20/2025 | $4.44 | $4.45 | $4.27 | $4.29 | 48.79M |
| 11/19/2025 | $4.38 | $4.45 | $4.36 | $4.44 | 52.90M |
| 11/18/2025 | $4.48 | $4.51 | $4.35 | $4.40 | 65.08M |
| 11/17/2025 | $4.57 | $4.58 | $4.46 | $4.52 | 71.35M |
| 11/14/2025 | $4.60 | $4.67 | $4.58 | $4.59 | 67.62M |
| 11/13/2025 | $4.73 | $4.75 | $4.64 | $4.66 | 98.13M |
| 11/12/2025 | $4.85 | $4.89 | $4.69 | $4.75 | 89.41M |
| 11/11/2025 | $4.69 | $4.95 | $4.69 | $4.83 | 162.54M |
| 11/10/2025 | $4.63 | $4.70 | $4.57 | $4.65 | 84.58M |
| 11/7/2025 | $4.56 | $4.83 | $4.56 | $4.66 | 153.67M |
| 11/6/2025 | $4.57 | $4.62 | $4.53 | $4.56 | 92.89M |
| 11/5/2025 | $4.40 | $4.61 | $4.36 | $4.59 | 100.92M |
| 11/4/2025 | $4.49 | $4.53 | $4.40 | $4.44 | 86.35M |
| 11/3/2025 | $4.38 | $4.49 | $4.35 | $4.48 | 74.43M |
| 10/31/2025 | $4.38 | $4.39 | $4.31 | $4.38 | 64.30M |
| 10/30/2025 | $4.37 | $4.41 | $4.28 | $4.31 | 55.04M |
| 10/29/2025 | $4.32 | $4.40 | $4.25 | $4.39 | 72.51M |
| 10/28/2025 | $4.48 | $4.49 | $4.37 | $4.41 | 62.39M |
| 10/27/2025 | $4.45 | $4.52 | $4.44 | $4.49 | 66.18M |
| 10/24/2025 | $4.47 | $4.50 | $4.40 | $4.45 | 61.54M |
| 10/23/2025 | $4.46 | $4.48 | $4.35 | $4.47 | 66.36M |
| 10/22/2025 | $4.50 | $4.55 | $4.45 | $4.46 | 68.59M |
| 10/21/2025 | $4.44 | $4.64 | $4.44 | $4.56 | 113.17M |
| 10/20/2025 | $4.75 | $4.81 | $4.46 | $4.56 | 172.04M |
| 10/17/2025 | $5.12 | $5.12 | $4.79 | $4.80 | 124.52M |