601928.SS601928.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.30 | $10.34 | $10.19 | $10.23 | 16.94M |
| 1/14/2026 | $10.24 | $10.49 | $10.19 | $10.30 | 27.58M |
| 1/13/2026 | $10.45 | $10.48 | $10.25 | $10.26 | 24.40M |
| 1/12/2026 | $10.10 | $10.43 | $10.10 | $10.38 | 34.09M |
| 1/9/2026 | $9.98 | $10.08 | $9.96 | $10.07 | 14.06M |
| 1/8/2026 | $10.00 | $10.01 | $9.95 | $9.97 | 17.33M |
| 1/7/2026 | $10.06 | $10.09 | $10.00 | $10.01 | 12.68M |
| 1/6/2026 | $10.07 | $10.10 | $10.03 | $10.07 | 15.24M |
| 1/5/2026 | $10.05 | $10.12 | $10.01 | $10.07 | 12.53M |
| 12/31/2025 | $10.00 | $10.14 | $9.99 | $10.04 | 11.67M |
| 12/30/2025 | $10.01 | $10.03 | $9.94 | $9.96 | 10.25M |
| 12/29/2025 | $10.10 | $10.11 | $9.98 | $9.99 | 9.58M |
| 12/26/2025 | $10.14 | $10.17 | $10.08 | $10.08 | 9.57M |
| 12/25/2025 | $10.09 | $10.15 | $10.08 | $10.11 | 6.26M |
| 12/24/2025 | $10.00 | $10.11 | $9.98 | $10.09 | 9.10M |
| 12/23/2025 | $10.05 | $10.08 | $9.98 | $9.99 | 7.35M |
| 12/22/2025 | $10.10 | $10.12 | $10.05 | $10.05 | 7.44M |
| 12/19/2025 | $10.06 | $10.12 | $10.01 | $10.09 | 8.43M |
| 12/18/2025 | $10.00 | $10.06 | $9.97 | $10.04 | 6.57M |
| 12/17/2025 | $9.97 | $10.03 | $9.93 | $10.00 | 10.16M |
| 12/16/2025 | $10.00 | $10.03 | $9.92 | $9.96 | 14.15M |
| 12/15/2025 | $10.28 | $10.29 | $9.98 | $10.00 | 27.09M |
| 12/12/2025 | $10.38 | $10.45 | $10.26 | $10.30 | 42.56M |
| 12/11/2025 | $10.39 | $10.47 | $10.33 | $10.40 | 24.71M |
| 12/10/2025 | $10.28 | $10.42 | $10.27 | $10.37 | 20.51M |
| 12/9/2025 | $10.30 | $10.38 | $10.27 | $10.33 | 12.32M |
| 12/8/2025 | $10.32 | $10.38 | $10.28 | $10.31 | 13.58M |
| 12/5/2025 | $10.38 | $10.38 | $10.19 | $10.26 | 15.10M |
| 12/4/2025 | $10.33 | $10.39 | $10.28 | $10.34 | 13.47M |
| 12/3/2025 | $10.31 | $10.36 | $10.26 | $10.30 | 12.25M |
| 12/2/2025 | $10.28 | $10.37 | $10.22 | $10.32 | 24.43M |
| 12/1/2025 | $10.10 | $10.39 | $10.10 | $10.27 | 36.63M |
| 11/28/2025 | $9.95 | $10.00 | $9.91 | $9.99 | 11.07M |
| 11/27/2025 | $9.98 | $10.04 | $9.93 | $9.95 | 14.44M |
| 11/26/2025 | $10.09 | $10.13 | $9.94 | $10.00 | 21.86M |
| 11/25/2025 | $10.08 | $10.13 | $10.07 | $10.10 | 13.99M |
| 11/24/2025 | $10.13 | $10.14 | $10.04 | $10.08 | 27.87M |
| 11/21/2025 | $10.12 | $10.16 | $10.03 | $10.10 | 15.73M |
| 11/20/2025 | $10.13 | $10.18 | $10.11 | $10.16 | 10.32M |
| 11/19/2025 | $10.15 | $10.16 | $10.09 | $10.14 | 9.32M |
| 11/18/2025 | $10.18 | $10.19 | $10.11 | $10.14 | 11.93M |
| 11/17/2025 | $10.24 | $10.25 | $10.12 | $10.16 | 12.76M |
| 11/14/2025 | $10.31 | $10.33 | $10.23 | $10.24 | 12.31M |
| 11/13/2025 | $10.36 | $10.38 | $10.27 | $10.31 | 11.15M |
| 11/12/2025 | $10.28 | $10.37 | $10.25 | $10.34 | 17.96M |
| 11/11/2025 | $10.21 | $10.27 | $10.16 | $10.27 | 15.38M |
| 11/10/2025 | $10.13 | $10.22 | $10.11 | $10.21 | 16.83M |
| 11/7/2025 | $10.10 | $10.14 | $10.06 | $10.12 | 13.78M |
| 11/6/2025 | $10.15 | $10.17 | $10.09 | $10.11 | 18.67M |
| 11/5/2025 | $10.09 | $10.20 | $10.07 | $10.17 | 13.18M |
| 11/4/2025 | $10.15 | $10.17 | $10.07 | $10.13 | 16.74M |
| 11/3/2025 | $10.09 | $10.15 | $10.06 | $10.15 | 23.44M |
| 10/31/2025 | $10.01 | $10.12 | $10.00 | $10.07 | 20.33M |
| 10/30/2025 | $10.35 | $10.37 | $9.99 | $10.03 | 51.59M |
| 10/29/2025 | $10.49 | $10.50 | $10.38 | $10.45 | 15.43M |
| 10/28/2025 | $10.49 | $10.53 | $10.40 | $10.51 | 17.26M |
| 10/27/2025 | $10.46 | $10.55 | $10.44 | $10.47 | 22.17M |
| 10/24/2025 | $10.53 | $10.55 | $10.42 | $10.48 | 14.10M |
| 10/23/2025 | $10.53 | $10.64 | $10.48 | $10.63 | 14.85M |
| 10/22/2025 | $10.58 | $10.68 | $10.51 | $10.55 | 14.46M |
| 10/21/2025 | $10.66 | $10.67 | $10.54 | $10.59 | 14.26M |
| 10/20/2025 | $10.59 | $10.70 | $10.42 | $10.66 | 15.87M |
| 10/17/2025 | $10.61 | $10.71 | $10.55 | $10.58 | 20.05M |