601929.SS601929.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.55 | $4.55 | $4.30 | $4.31 | 376.11M |
| 1/14/2026 | $4.30 | $4.75 | $4.23 | $4.59 | 841.44M |
| 1/13/2026 | $4.25 | $4.62 | $3.97 | $4.52 | 885.75M |
| 1/12/2026 | $4.28 | $4.29 | $4.06 | $4.20 | 802.25M |
| 1/9/2026 | $3.59 | $3.96 | $3.57 | $3.96 | 386.29M |
| 1/8/2026 | $3.51 | $3.62 | $3.49 | $3.60 | 182.05M |
| 1/7/2026 | $3.64 | $3.67 | $3.51 | $3.55 | 223.73M |
| 1/6/2026 | $3.56 | $3.65 | $3.52 | $3.65 | 254.89M |
| 1/5/2026 | $3.45 | $3.63 | $3.41 | $3.58 | 271.77M |
| 12/31/2025 | $3.38 | $3.47 | $3.32 | $3.44 | 186.84M |
| 12/30/2025 | $3.37 | $3.46 | $3.31 | $3.38 | 150.62M |
| 12/29/2025 | $3.39 | $3.59 | $3.37 | $3.40 | 226.65M |
| 12/26/2025 | $3.35 | $3.49 | $3.32 | $3.40 | 197.30M |
| 12/25/2025 | $3.36 | $3.37 | $3.32 | $3.36 | 83.83M |
| 12/24/2025 | $3.27 | $3.37 | $3.26 | $3.35 | 104.91M |
| 12/23/2025 | $3.37 | $3.38 | $3.27 | $3.28 | 99.98M |
| 12/22/2025 | $3.38 | $3.38 | $3.32 | $3.36 | 95.38M |
| 12/19/2025 | $3.28 | $3.40 | $3.25 | $3.37 | 150.20M |
| 12/18/2025 | $3.25 | $3.34 | $3.24 | $3.28 | 104.37M |
| 12/17/2025 | $3.26 | $3.30 | $3.19 | $3.29 | 137.61M |
| 12/16/2025 | $3.43 | $3.44 | $3.26 | $3.28 | 159.48M |
| 12/15/2025 | $3.48 | $3.49 | $3.39 | $3.45 | 99.87M |
| 12/12/2025 | $3.50 | $3.50 | $3.43 | $3.47 | 117.86M |
| 12/11/2025 | $3.63 | $3.63 | $3.50 | $3.51 | 132.93M |
| 12/10/2025 | $3.62 | $3.65 | $3.56 | $3.62 | 125.65M |
| 12/9/2025 | $3.62 | $3.70 | $3.58 | $3.65 | 159.43M |
| 12/8/2025 | $3.58 | $3.67 | $3.58 | $3.62 | 155.23M |
| 12/5/2025 | $3.51 | $3.58 | $3.48 | $3.58 | 130.86M |
| 12/4/2025 | $3.62 | $3.64 | $3.54 | $3.55 | 147.65M |
| 12/3/2025 | $3.78 | $3.79 | $3.61 | $3.62 | 226.91M |
| 12/2/2025 | $3.86 | $3.90 | $3.75 | $3.80 | 160.46M |
| 12/1/2025 | $3.87 | $3.93 | $3.83 | $3.89 | 212.37M |
| 11/28/2025 | $3.75 | $3.85 | $3.72 | $3.85 | 196.23M |
| 11/27/2025 | $3.94 | $3.94 | $3.78 | $3.79 | 298.77M |
| 11/26/2025 | $3.90 | $4.01 | $3.87 | $3.97 | 347.92M |
| 11/25/2025 | $3.90 | $3.99 | $3.85 | $3.94 | 362.90M |
| 11/24/2025 | $3.75 | $4.01 | $3.63 | $3.94 | 488.04M |
| 11/21/2025 | $3.68 | $3.95 | $3.66 | $3.71 | 437.18M |
| 11/20/2025 | $3.75 | $3.82 | $3.70 | $3.72 | 168.50M |
| 11/19/2025 | $3.93 | $3.94 | $3.71 | $3.75 | 291.27M |
| 11/18/2025 | $4.13 | $4.14 | $3.90 | $3.96 | 305.30M |
| 11/17/2025 | $4.04 | $4.18 | $4.03 | $4.14 | 257.94M |
| 11/14/2025 | $4.12 | $4.19 | $4.06 | $4.06 | 263.89M |
| 11/13/2025 | $4.11 | $4.23 | $4.06 | $4.17 | 296.84M |
| 11/12/2025 | $4.35 | $4.45 | $4.11 | $4.15 | 406.99M |
| 11/11/2025 | $4.37 | $4.43 | $4.22 | $4.39 | 472.26M |
| 11/10/2025 | $4.18 | $4.58 | $4.17 | $4.47 | 669.73M |
| 11/7/2025 | $4.30 | $4.54 | $4.20 | $4.23 | 588.63M |
| 11/6/2025 | $4.89 | $4.89 | $4.44 | $4.44 | 955.20M |
| 11/5/2025 | $4.48 | $4.93 | $4.26 | $4.93 | 1.02B |
| 11/4/2025 | $4.21 | $4.48 | $4.00 | $4.48 | 1.06B |
| 11/3/2025 | $3.72 | $4.07 | $3.71 | $4.07 | 346.99M |
| 10/31/2025 | $3.53 | $3.85 | $3.51 | $3.70 | 559.14M |
| 10/30/2025 | $3.66 | $3.66 | $3.52 | $3.52 | 236.33M |
| 10/29/2025 | $3.65 | $3.66 | $3.56 | $3.66 | 195.62M |
| 10/28/2025 | $3.65 | $3.72 | $3.60 | $3.67 | 230.96M |
| 10/27/2025 | $3.62 | $3.77 | $3.60 | $3.65 | 259.66M |
| 10/24/2025 | $3.56 | $3.70 | $3.55 | $3.59 | 195.04M |
| 10/23/2025 | $3.62 | $3.65 | $3.51 | $3.60 | 165.72M |
| 10/22/2025 | $3.65 | $3.68 | $3.60 | $3.64 | 146.38M |
| 10/21/2025 | $3.57 | $3.65 | $3.52 | $3.65 | 196.06M |
| 10/20/2025 | $3.55 | $3.59 | $3.50 | $3.55 | 178.11M |
| 10/17/2025 | $3.64 | $3.69 | $3.48 | $3.50 | 232.38M |