601933.SS601933.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $4.85 | $4.90 | $4.70 | $4.72 | 234.94M |
| 1/15/2026 | $5.00 | $5.12 | $4.84 | $4.87 | 503.47M |
| 1/14/2026 | $5.10 | $5.29 | $5.00 | $5.03 | 798.71M |
| 1/13/2026 | $5.26 | $5.85 | $5.15 | $5.28 | 1.06B |
| 1/12/2026 | $5.13 | $5.40 | $5.07 | $5.36 | 982.46M |
| 1/9/2026 | $4.94 | $5.19 | $4.93 | $5.16 | 769.48M |
| 1/8/2026 | $4.85 | $5.19 | $4.81 | $5.03 | 749.85M |
| 1/7/2026 | $4.84 | $5.05 | $4.77 | $4.92 | 703.78M |
| 1/6/2026 | $4.63 | $5.04 | $4.60 | $4.96 | 911.28M |
| 1/5/2026 | $4.65 | $4.73 | $4.59 | $4.67 | 461.95M |
| 12/31/2025 | $4.90 | $4.95 | $4.67 | $4.69 | 563.36M |
| 12/30/2025 | $5.17 | $5.22 | $4.88 | $4.92 | 794.33M |
| 12/29/2025 | $5.29 | $5.43 | $5.16 | $5.26 | 664.15M |
| 12/26/2025 | $5.24 | $5.38 | $5.21 | $5.29 | 707.14M |
| 12/25/2025 | $5.48 | $5.59 | $5.26 | $5.28 | 943.06M |
| 12/24/2025 | $5.30 | $5.55 | $5.25 | $5.48 | 1.01B |
| 12/23/2025 | $5.63 | $5.86 | $5.42 | $5.45 | 1.14B |
| 12/22/2025 | $5.65 | $5.80 | $5.48 | $5.76 | 1.35B |
| 12/19/2025 | $5.30 | $6.04 | $5.28 | $5.76 | 1.74B |
| 12/18/2025 | $5.38 | $5.63 | $5.18 | $5.49 | 1.34B |
| 12/17/2025 | $5.81 | $5.88 | $5.37 | $5.38 | 1.72B |
| 12/16/2025 | $5.04 | $5.56 | $5.04 | $5.56 | 1.33B |
| 12/15/2025 | $4.90 | $5.30 | $4.85 | $5.05 | 1.21B |
| 12/12/2025 | $5.27 | $5.30 | $5.00 | $5.00 | 1.30B |
| 12/11/2025 | $5.38 | $5.70 | $4.95 | $5.55 | 1.94B |
| 12/10/2025 | $5.23 | $5.23 | $5.23 | $5.23 | 272.69M |
| 12/9/2025 | $4.38 | $4.75 | $4.17 | $4.75 | 917.03M |
| 12/8/2025 | $3.87 | $4.32 | $3.86 | $4.32 | 430.26M |
| 12/5/2025 | $3.88 | $3.93 | $3.78 | $3.93 | 157.79M |
| 12/4/2025 | $4.00 | $4.01 | $3.90 | $3.92 | 102.09M |
| 12/3/2025 | $4.06 | $4.06 | $3.99 | $4.00 | 92.75M |
| 12/2/2025 | $4.04 | $4.10 | $4.01 | $4.07 | 88.84M |
| 12/1/2025 | $4.05 | $4.08 | $4.03 | $4.05 | 80.61M |
| 11/28/2025 | $4.00 | $4.07 | $3.97 | $4.06 | 94.28M |
| 11/27/2025 | $4.14 | $4.15 | $4.00 | $4.02 | 113.42M |
| 11/26/2025 | $4.07 | $4.14 | $4.04 | $4.11 | 128.86M |
| 11/25/2025 | $4.02 | $4.07 | $4.01 | $4.04 | 91.59M |
| 11/24/2025 | $4.00 | $4.04 | $3.95 | $4.01 | 102.32M |
| 11/21/2025 | $4.11 | $4.16 | $3.99 | $4.01 | 155.11M |
| 11/20/2025 | $4.33 | $4.35 | $4.05 | $4.18 | 324.57M |
| 11/19/2025 | $4.58 | $4.60 | $4.33 | $4.35 | 248.33M |
| 11/18/2025 | $4.65 | $4.66 | $4.56 | $4.58 | 142.99M |
| 11/17/2025 | $4.61 | $4.69 | $4.59 | $4.67 | 117.56M |
| 11/14/2025 | $4.59 | $4.76 | $4.58 | $4.64 | 180.64M |
| 11/13/2025 | $4.61 | $4.65 | $4.56 | $4.63 | 132.56M |
| 11/12/2025 | $4.68 | $4.77 | $4.61 | $4.61 | 154.57M |
| 11/11/2025 | $4.65 | $4.75 | $4.64 | $4.74 | 159.96M |
| 11/10/2025 | $4.57 | $4.70 | $4.55 | $4.68 | 165.15M |
| 11/7/2025 | $4.61 | $4.61 | $4.56 | $4.57 | 91.34M |
| 11/6/2025 | $4.64 | $4.65 | $4.61 | $4.61 | 95.43M |
| 11/5/2025 | $4.62 | $4.71 | $4.59 | $4.66 | 102.36M |
| 11/4/2025 | $4.66 | $4.67 | $4.63 | $4.63 | 68.76M |
| 11/3/2025 | $4.66 | $4.68 | $4.62 | $4.68 | 71.90M |
| 10/31/2025 | $4.61 | $4.69 | $4.57 | $4.67 | 90.93M |
| 10/30/2025 | $4.69 | $4.70 | $4.63 | $4.64 | 84.13M |
| 10/29/2025 | $4.71 | $4.72 | $4.68 | $4.69 | 83.03M |
| 10/28/2025 | $4.69 | $4.77 | $4.67 | $4.75 | 127.42M |
| 10/27/2025 | $4.69 | $4.71 | $4.67 | $4.69 | 88.00M |
| 10/24/2025 | $4.76 | $4.76 | $4.68 | $4.71 | 99.20M |
| 10/23/2025 | $4.75 | $4.81 | $4.72 | $4.75 | 90.91M |
| 10/22/2025 | $4.70 | $4.81 | $4.70 | $4.73 | 77.92M |
| 10/21/2025 | $4.71 | $4.78 | $4.67 | $4.73 | 99.89M |
| 10/20/2025 | $4.70 | $4.75 | $4.68 | $4.70 | 88.72M |