601669.SS601669.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $5.55 | $5.57 | $5.40 | $5.43 | 312.77M |
| 1/13/2026 | $5.42 | $5.56 | $5.37 | $5.51 | 427.46M |
| 1/12/2026 | $5.38 | $5.41 | $5.35 | $5.41 | 203.74M |
| 1/9/2026 | $5.37 | $5.39 | $5.35 | $5.38 | 145.81M |
| 1/8/2026 | $5.32 | $5.39 | $5.30 | $5.37 | 149.69M |
| 1/7/2026 | $5.32 | $5.40 | $5.31 | $5.32 | 162.42M |
| 1/6/2026 | $5.24 | $5.33 | $5.23 | $5.33 | 173.54M |
| 1/5/2026 | $5.20 | $5.24 | $5.19 | $5.24 | 89.23M |
| 12/31/2025 | $5.21 | $5.22 | $5.18 | $5.20 | 72.12M |
| 12/30/2025 | $5.24 | $5.26 | $5.21 | $5.21 | 84.50M |
| 12/29/2025 | $5.27 | $5.29 | $5.24 | $5.25 | 76.66M |
| 12/26/2025 | $5.29 | $5.30 | $5.25 | $5.27 | 81.06M |
| 12/25/2025 | $5.28 | $5.29 | $5.27 | $5.28 | 52.60M |
| 12/24/2025 | $5.26 | $5.33 | $5.25 | $5.29 | 101.56M |
| 12/23/2025 | $5.26 | $5.33 | $5.23 | $5.24 | 116.84M |
| 12/22/2025 | $5.26 | $5.27 | $5.24 | $5.25 | 69.66M |
| 12/19/2025 | $5.20 | $5.26 | $5.19 | $5.25 | 88.76M |
| 12/18/2025 | $5.19 | $5.22 | $5.18 | $5.20 | 54.43M |
| 12/17/2025 | $5.16 | $5.23 | $5.14 | $5.21 | 84.69M |
| 12/16/2025 | $5.24 | $5.25 | $5.16 | $5.16 | 88.44M |
| 12/15/2025 | $5.24 | $5.29 | $5.23 | $5.24 | 69.18M |
| 12/12/2025 | $5.21 | $5.27 | $5.20 | $5.26 | 96.03M |
| 12/11/2025 | $5.26 | $5.28 | $5.20 | $5.20 | 79.59M |
| 12/10/2025 | $5.22 | $5.27 | $5.18 | $5.25 | 98.15M |
| 12/9/2025 | $5.29 | $5.30 | $5.22 | $5.22 | 82.14M |
| 12/8/2025 | $5.32 | $5.34 | $5.29 | $5.30 | 83.04M |
| 12/5/2025 | $5.23 | $5.32 | $5.22 | $5.31 | 98.62M |
| 12/4/2025 | $5.27 | $5.28 | $5.22 | $5.24 | 76.57M |
| 12/3/2025 | $5.26 | $5.30 | $5.25 | $5.27 | 82.70M |
| 12/2/2025 | $5.32 | $5.33 | $5.25 | $5.27 | 119.15M |
| 12/1/2025 | $5.35 | $5.36 | $5.32 | $5.34 | 171.09M |
| 11/28/2025 | $5.38 | $5.43 | $5.31 | $5.43 | 120.28M |
| 11/27/2025 | $5.41 | $5.42 | $5.38 | $5.39 | 73.08M |
| 11/26/2025 | $5.45 | $5.47 | $5.41 | $5.42 | 66.00M |
| 11/25/2025 | $5.46 | $5.47 | $5.44 | $5.45 | 87.48M |
| 11/24/2025 | $5.44 | $5.47 | $5.41 | $5.45 | 75.39M |
| 11/21/2025 | $5.56 | $5.56 | $5.43 | $5.43 | 181.29M |
| 11/20/2025 | $5.60 | $5.63 | $5.58 | $5.59 | 83.64M |
| 11/19/2025 | $5.59 | $5.62 | $5.57 | $5.58 | 98.75M |
| 11/18/2025 | $5.66 | $5.66 | $5.60 | $5.61 | 103.22M |
| 11/17/2025 | $5.68 | $5.69 | $5.65 | $5.66 | 96.87M |
| 11/14/2025 | $5.73 | $5.74 | $5.69 | $5.69 | 129.06M |
| 11/13/2025 | $5.73 | $5.75 | $5.71 | $5.74 | 118.78M |
| 11/12/2025 | $5.81 | $5.82 | $5.71 | $5.73 | 207.72M |
| 11/11/2025 | $5.85 | $5.88 | $5.81 | $5.85 | 165.34M |
| 11/10/2025 | $5.86 | $5.89 | $5.82 | $5.84 | 184.08M |
| 11/7/2025 | $5.89 | $5.95 | $5.82 | $5.85 | 267.90M |
| 11/6/2025 | $5.67 | $6.05 | $5.66 | $5.89 | 567.54M |
| 11/5/2025 | $5.59 | $5.69 | $5.56 | $5.68 | 167.45M |
| 11/4/2025 | $5.63 | $5.65 | $5.60 | $5.61 | 105.39M |
| 11/3/2025 | $5.64 | $5.64 | $5.59 | $5.64 | 126.60M |
| 10/31/2025 | $5.75 | $5.75 | $5.64 | $5.64 | 277.31M |
| 10/30/2025 | $5.78 | $5.84 | $5.76 | $5.79 | 213.80M |
| 10/29/2025 | $5.71 | $5.78 | $5.70 | $5.77 | 142.05M |
| 10/28/2025 | $5.80 | $5.81 | $5.72 | $5.73 | 182.02M |
| 10/27/2025 | $5.72 | $5.82 | $5.69 | $5.82 | 242.77M |
| 10/24/2025 | $5.74 | $5.76 | $5.69 | $5.71 | 144.24M |
| 10/23/2025 | $5.73 | $5.75 | $5.67 | $5.75 | 143.45M |
| 10/22/2025 | $5.79 | $5.80 | $5.74 | $5.75 | 135.17M |
| 10/21/2025 | $5.66 | $5.79 | $5.65 | $5.77 | 241.84M |
| 10/20/2025 | $5.68 | $5.71 | $5.63 | $5.64 | 145.15M |
| 10/17/2025 | $5.77 | $5.82 | $5.66 | $5.68 | 202.03M |
| 10/16/2025 | $5.83 | $5.85 | $5.76 | $5.79 | 194.00M |