601919.SS601919.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $14.67 | $14.68 | $14.40 | $14.44 | 97.54M |
| 1/15/2026 | $14.67 | $14.72 | $14.60 | $14.62 | 67.53M |
| 1/14/2026 | $14.87 | $14.90 | $14.66 | $14.67 | 123.12M |
| 1/13/2026 | $14.88 | $15.00 | $14.82 | $14.85 | 78.27M |
| 1/12/2026 | $14.82 | $14.87 | $14.77 | $14.83 | 74.87M |
| 1/9/2026 | $14.85 | $14.91 | $14.82 | $14.90 | 55.87M |
| 1/8/2026 | $14.88 | $14.88 | $14.78 | $14.84 | 68.05M |
| 1/7/2026 | $14.98 | $15.10 | $14.88 | $14.89 | 65.87M |
| 1/6/2026 | $14.92 | $14.97 | $14.85 | $14.97 | 72.99M |
| 1/5/2026 | $15.12 | $15.21 | $14.88 | $14.90 | 121.14M |
| 12/31/2025 | $15.26 | $15.39 | $15.15 | $15.18 | 41.44M |
| 12/30/2025 | $15.17 | $15.45 | $15.07 | $15.27 | 54.75M |
| 12/29/2025 | $15.23 | $15.30 | $15.15 | $15.21 | 44.01M |
| 12/26/2025 | $15.15 | $15.27 | $15.11 | $15.24 | 45.15M |
| 12/25/2025 | $15.29 | $15.30 | $15.15 | $15.17 | 43.01M |
| 12/24/2025 | $15.41 | $15.45 | $15.24 | $15.34 | 46.43M |
| 12/23/2025 | $15.36 | $15.49 | $15.29 | $15.40 | 60.75M |
| 12/22/2025 | $15.30 | $15.37 | $15.24 | $15.34 | 50.59M |
| 12/19/2025 | $15.33 | $15.40 | $15.18 | $15.29 | 51.44M |
| 12/18/2025 | $15.16 | $15.40 | $15.13 | $15.37 | 68.83M |
| 12/17/2025 | $14.99 | $15.22 | $14.94 | $15.16 | 77.05M |
| 12/16/2025 | $15.04 | $15.06 | $14.86 | $14.97 | 50.05M |
| 12/15/2025 | $14.99 | $15.22 | $14.90 | $15.04 | 60.30M |
| 12/12/2025 | $15.05 | $15.12 | $14.98 | $14.98 | 87.93M |
| 12/11/2025 | $14.93 | $15.08 | $14.93 | $15.03 | 65.05M |
| 12/10/2025 | $14.96 | $14.96 | $14.85 | $14.93 | 39.82M |
| 12/9/2025 | $14.86 | $15.00 | $14.81 | $14.95 | 39.40M |
| 12/8/2025 | $15.01 | $15.03 | $14.83 | $14.85 | 44.95M |
| 12/5/2025 | $15.03 | $15.08 | $14.94 | $14.98 | 33.31M |
| 12/4/2025 | $14.99 | $15.10 | $14.96 | $15.03 | 28.26M |
| 12/3/2025 | $14.94 | $15.08 | $14.92 | $14.97 | 33.27M |
| 12/2/2025 | $15.11 | $15.11 | $14.93 | $14.96 | 41.09M |
| 12/1/2025 | $14.60 | $15.12 | $14.60 | $15.12 | 91.00M |
| 11/28/2025 | $14.66 | $14.68 | $14.58 | $14.61 | 41.43M |
| 11/27/2025 | $14.71 | $14.72 | $14.63 | $14.67 | 40.36M |
| 11/26/2025 | $14.77 | $14.83 | $14.70 | $14.70 | 43.71M |
| 11/25/2025 | $14.87 | $14.88 | $14.68 | $14.77 | 57.62M |
| 11/24/2025 | $14.97 | $15.00 | $14.83 | $14.83 | 71.89M |
| 11/21/2025 | $15.02 | $15.13 | $14.92 | $14.97 | 84.23M |
| 11/20/2025 | $15.27 | $15.29 | $15.05 | $15.08 | 47.73M |
| 11/19/2025 | $15.06 | $15.28 | $15.04 | $15.25 | 65.60M |
| 11/18/2025 | $15.04 | $15.08 | $14.95 | $14.97 | 80.03M |
| 11/17/2025 | $15.31 | $15.35 | $15.01 | $15.08 | 73.75M |
| 11/14/2025 | $15.49 | $15.56 | $15.31 | $15.33 | 55.19M |
| 11/13/2025 | $15.48 | $15.55 | $15.38 | $15.54 | 65.94M |
| 11/12/2025 | $15.40 | $15.55 | $15.39 | $15.46 | 63.20M |
| 11/11/2025 | $15.43 | $15.48 | $15.25 | $15.39 | 60.00M |
| 11/10/2025 | $15.46 | $15.52 | $15.35 | $15.41 | 77.36M |
| 11/7/2025 | $15.17 | $15.50 | $15.12 | $15.44 | 116.54M |
| 11/6/2025 | $15.05 | $15.23 | $14.98 | $15.15 | 66.07M |
| 11/5/2025 | $14.95 | $15.09 | $14.86 | $15.02 | 61.75M |
| 11/4/2025 | $15.20 | $15.26 | $14.98 | $15.03 | 73.34M |
| 11/3/2025 | $15.03 | $15.25 | $15.03 | $15.19 | 92.94M |
| 10/31/2025 | $15.03 | $15.33 | $15.01 | $15.01 | 124.33M |
| 10/30/2025 | $14.87 | $15.02 | $14.82 | $14.88 | 87.71M |
| 10/29/2025 | $14.80 | $14.90 | $14.65 | $14.84 | 59.87M |
| 10/28/2025 | $14.89 | $14.91 | $14.76 | $14.76 | 68.09M |
| 10/27/2025 | $14.65 | $14.91 | $14.60 | $14.87 | 116.63M |
| 10/24/2025 | $14.60 | $14.67 | $14.50 | $14.51 | 86.37M |
| 10/23/2025 | $14.97 | $15.07 | $14.90 | $15.05 | 74.90M |
| 10/22/2025 | $14.94 | $15.07 | $14.94 | $15.03 | 67.32M |
| 10/21/2025 | $14.90 | $14.97 | $14.78 | $14.93 | 68.88M |
| 10/20/2025 | $14.90 | $14.99 | $14.76 | $14.86 | 68.38M |