601699.SS601699.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $12.60 | $12.66 | $12.36 | $12.44 | 22.18M |
| 1/15/2026 | $12.64 | $12.75 | $12.42 | $12.54 | 21.90M |
| 1/14/2026 | $12.93 | $12.96 | $12.57 | $12.64 | 39.66M |
| 1/13/2026 | $12.99 | $13.09 | $12.84 | $12.91 | 29.37M |
| 1/12/2026 | $13.01 | $13.27 | $12.89 | $13.06 | 38.80M |
| 1/9/2026 | $12.91 | $13.25 | $12.82 | $13.07 | 39.92M |
| 1/8/2026 | $13.29 | $13.53 | $12.95 | $13.23 | 81.90M |
| 1/7/2026 | $12.50 | $13.19 | $12.50 | $13.09 | 99.48M |
| 1/6/2026 | $11.91 | $12.24 | $11.87 | $12.19 | 35.37M |
| 1/5/2026 | $11.80 | $11.98 | $11.80 | $11.91 | 24.15M |
| 12/31/2025 | $11.85 | $11.89 | $11.74 | $11.80 | 15.00M |
| 12/30/2025 | $11.95 | $11.97 | $11.81 | $11.85 | 19.02M |
| 12/29/2025 | $11.92 | $12.11 | $11.90 | $11.98 | 25.76M |
| 12/26/2025 | $11.93 | $12.08 | $11.91 | $11.95 | 18.87M |
| 12/25/2025 | $12.00 | $12.01 | $11.87 | $12.00 | 16.12M |
| 12/24/2025 | $12.10 | $12.12 | $11.89 | $12.00 | 23.72M |
| 12/23/2025 | $12.21 | $12.24 | $12.05 | $12.10 | 17.27M |
| 12/22/2025 | $12.20 | $12.29 | $12.15 | $12.20 | 19.23M |
| 12/19/2025 | $12.22 | $12.27 | $12.13 | $12.20 | 18.20M |
| 12/18/2025 | $12.20 | $12.37 | $12.14 | $12.28 | 30.04M |
| 12/17/2025 | $11.96 | $12.10 | $11.90 | $12.05 | 20.80M |
| 12/16/2025 | $12.40 | $12.43 | $11.96 | $11.99 | 27.60M |
| 12/15/2025 | $12.28 | $12.61 | $12.21 | $12.47 | 35.25M |
| 12/12/2025 | $12.41 | $12.49 | $12.11 | $12.39 | 75.47M |
| 12/11/2025 | $12.53 | $12.62 | $12.40 | $12.43 | 23.29M |
| 12/10/2025 | $12.53 | $12.61 | $12.38 | $12.54 | 29.36M |
| 12/9/2025 | $12.92 | $12.92 | $12.45 | $12.51 | 32.42M |
| 12/8/2025 | $12.82 | $12.94 | $12.64 | $12.86 | 28.57M |
| 12/5/2025 | $13.18 | $13.19 | $12.75 | $12.93 | 33.56M |
| 12/4/2025 | $13.08 | $13.23 | $13.01 | $13.19 | 20.75M |
| 12/3/2025 | $13.08 | $13.24 | $13.02 | $13.08 | 22.72M |
| 12/2/2025 | $13.30 | $13.34 | $12.93 | $13.11 | 25.43M |
| 12/1/2025 | $13.05 | $13.34 | $13.02 | $13.30 | 34.84M |
| 11/28/2025 | $13.15 | $13.19 | $12.97 | $13.04 | 23.20M |
| 11/27/2025 | $12.93 | $13.25 | $12.93 | $13.18 | 22.53M |
| 11/26/2025 | $12.90 | $13.12 | $12.90 | $13.01 | 15.39M |
| 11/25/2025 | $13.10 | $13.16 | $13.00 | $13.10 | 18.48M |
| 11/24/2025 | $13.27 | $13.30 | $12.91 | $13.08 | 22.50M |
| 11/21/2025 | $13.36 | $13.36 | $13.04 | $13.17 | 32.15M |
| 11/20/2025 | $13.80 | $14.00 | $13.35 | $13.41 | 32.48M |
| 11/19/2025 | $13.91 | $14.10 | $13.66 | $13.97 | 23.92M |
| 11/18/2025 | $14.65 | $14.67 | $13.90 | $13.98 | 45.16M |
| 11/17/2025 | $14.74 | $15.00 | $14.56 | $14.81 | 28.21M |
| 11/14/2025 | $15.05 | $15.14 | $14.70 | $14.73 | 27.05M |
| 11/13/2025 | $14.90 | $15.34 | $14.80 | $15.09 | 34.83M |
| 11/12/2025 | $14.88 | $15.10 | $14.78 | $14.91 | 21.59M |
| 11/11/2025 | $15.27 | $15.32 | $14.70 | $14.93 | 43.87M |
| 11/10/2025 | $15.50 | $15.78 | $15.26 | $15.35 | 41.20M |
| 11/7/2025 | $15.82 | $16.14 | $15.47 | $15.57 | 35.99M |
| 11/6/2025 | $15.70 | $16.11 | $15.57 | $15.82 | 43.41M |
| 11/5/2025 | $15.30 | $16.09 | $15.28 | $15.75 | 51.48M |
| 11/4/2025 | $15.47 | $15.87 | $15.30 | $15.41 | 43.72M |
| 11/3/2025 | $14.84 | $15.75 | $14.84 | $15.53 | 77.19M |
| 10/31/2025 | $14.81 | $15.02 | $14.65 | $14.80 | 39.87M |
| 10/30/2025 | $14.92 | $15.33 | $14.72 | $14.95 | 49.56M |
| 10/29/2025 | $14.78 | $15.49 | $14.66 | $15.22 | 51.28M |
| 10/28/2025 | $14.77 | $15.03 | $14.68 | $14.79 | 36.92M |
| 10/27/2025 | $14.75 | $15.26 | $14.35 | $14.96 | 60.73M |
| 10/24/2025 | $15.28 | $15.52 | $14.65 | $14.86 | 92.59M |
| 10/23/2025 | $15.61 | $16.28 | $15.45 | $15.50 | 56.73M |
| 10/22/2025 | $15.90 | $16.05 | $15.50 | $15.76 | 41.56M |
| 10/21/2025 | $16.00 | $16.18 | $15.75 | $16.16 | 61.27M |
| 10/20/2025 | $15.68 | $16.48 | $15.17 | $16.46 | 78.75M |