601900.SS601900.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.90 | $15.91 | $15.27 | $15.31 | 31.07M |
| 1/14/2026 | $15.21 | $16.84 | $15.21 | $16.53 | 76.72M |
| 1/13/2026 | $16.58 | $16.58 | $15.30 | $15.31 | 86.14M |
| 1/12/2026 | $14.25 | $15.07 | $14.24 | $15.07 | 24.01M |
| 1/9/2026 | $13.26 | $13.71 | $13.25 | $13.70 | 15.26M |
| 1/8/2026 | $13.23 | $13.30 | $13.09 | $13.24 | 9.61M |
| 1/7/2026 | $13.79 | $13.87 | $13.22 | $13.27 | 18.96M |
| 1/6/2026 | $13.70 | $13.83 | $13.66 | $13.79 | 8.35M |
| 1/5/2026 | $13.50 | $13.76 | $13.40 | $13.71 | 11.78M |
| 12/31/2025 | $13.38 | $13.55 | $13.28 | $13.41 | 7.00M |
| 12/30/2025 | $13.27 | $13.47 | $13.27 | $13.31 | 4.65M |
| 12/29/2025 | $13.53 | $13.54 | $13.21 | $13.27 | 7.13M |
| 12/26/2025 | $13.58 | $13.62 | $13.47 | $13.52 | 4.58M |
| 12/25/2025 | $13.60 | $13.65 | $13.54 | $13.56 | 4.55M |
| 12/24/2025 | $13.60 | $13.65 | $13.53 | $13.59 | 3.73M |
| 12/23/2025 | $13.64 | $13.72 | $13.54 | $13.59 | 3.78M |
| 12/22/2025 | $13.92 | $13.93 | $13.63 | $13.64 | 6.13M |
| 12/19/2025 | $14.00 | $14.05 | $13.87 | $13.92 | 4.85M |
| 12/18/2025 | $13.81 | $14.14 | $13.80 | $14.00 | 6.44M |
| 12/17/2025 | $13.87 | $13.93 | $13.63 | $13.87 | 6.02M |
| 12/16/2025 | $13.62 | $13.99 | $13.58 | $13.86 | 9.03M |
| 12/15/2025 | $13.42 | $13.73 | $13.34 | $13.70 | 7.73M |
| 12/12/2025 | $13.40 | $13.51 | $13.35 | $13.42 | 7.12M |
| 12/11/2025 | $13.52 | $13.56 | $13.35 | $13.39 | 5.12M |
| 12/10/2025 | $13.57 | $13.64 | $13.47 | $13.50 | 4.70M |
| 12/9/2025 | $13.45 | $13.61 | $13.43 | $13.53 | 5.25M |
| 12/8/2025 | $13.75 | $13.77 | $13.43 | $13.45 | 8.58M |
| 12/5/2025 | $13.85 | $13.88 | $13.58 | $13.70 | 5.49M |
| 12/4/2025 | $14.03 | $14.05 | $13.73 | $13.79 | 5.60M |
| 12/3/2025 | $14.23 | $14.26 | $13.97 | $14.03 | 3.54M |
| 12/2/2025 | $14.25 | $14.25 | $14.09 | $14.23 | 3.90M |
| 12/1/2025 | $13.92 | $14.28 | $13.88 | $14.23 | 9.57M |
| 11/28/2025 | $13.79 | $13.97 | $13.67 | $13.92 | 5.39M |
| 11/27/2025 | $13.86 | $13.91 | $13.78 | $13.80 | 4.25M |
| 11/26/2025 | $14.10 | $14.24 | $13.82 | $13.86 | 5.93M |
| 11/25/2025 | $14.10 | $14.25 | $14.03 | $14.12 | 7.88M |
| 11/24/2025 | $13.85 | $14.09 | $13.78 | $14.06 | 10.70M |
| 11/21/2025 | $13.80 | $14.03 | $13.76 | $13.79 | 7.56M |
| 11/20/2025 | $13.97 | $14.04 | $13.77 | $13.89 | 6.98M |
| 11/19/2025 | $14.40 | $14.40 | $13.94 | $13.97 | 8.09M |
| 11/18/2025 | $14.28 | $14.39 | $14.14 | $14.38 | 7.75M |
| 11/17/2025 | $14.29 | $14.32 | $14.12 | $14.19 | 6.22M |
| 11/14/2025 | $14.40 | $14.55 | $14.20 | $14.21 | 7.00M |
| 11/13/2025 | $14.63 | $14.69 | $14.35 | $14.45 | 9.29M |
| 11/12/2025 | $14.80 | $14.80 | $14.55 | $14.63 | 8.39M |
| 11/11/2025 | $14.88 | $14.89 | $14.65 | $14.69 | 7.27M |
| 11/10/2025 | $14.79 | $14.97 | $14.68 | $14.88 | 10.83M |
| 11/7/2025 | $14.80 | $15.18 | $14.76 | $14.79 | 11.38M |
| 11/6/2025 | $14.82 | $15.00 | $14.63 | $14.88 | 13.90M |
| 11/5/2025 | $14.77 | $14.96 | $14.64 | $14.83 | 12.55M |
| 11/4/2025 | $14.85 | $14.93 | $14.64 | $14.85 | 16.08M |
| 11/3/2025 | $14.30 | $14.97 | $14.15 | $14.83 | 38.74M |
| 10/31/2025 | $13.83 | $14.24 | $13.80 | $14.14 | 12.91M |
| 10/30/2025 | $14.12 | $14.18 | $13.80 | $13.87 | 11.80M |
| 10/29/2025 | $14.12 | $14.27 | $14.00 | $14.16 | 10.87M |
| 10/28/2025 | $14.15 | $14.38 | $14.09 | $14.13 | 20.11M |
| 10/27/2025 | $14.30 | $14.65 | $14.02 | $14.16 | 39.17M |
| 10/24/2025 | $13.70 | $13.71 | $13.42 | $13.55 | 11.51M |
| 10/23/2025 | $13.52 | $13.79 | $13.36 | $13.68 | 10.87M |
| 10/22/2025 | $13.45 | $13.81 | $13.44 | $13.59 | 10.90M |
| 10/21/2025 | $13.59 | $13.69 | $13.49 | $13.51 | 11.10M |
| 10/20/2025 | $13.30 | $13.74 | $13.06 | $13.67 | 21.82M |
| 10/17/2025 | $12.94 | $13.34 | $12.90 | $13.19 | 16.15M |