601939.SS601939.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $9.13 | $9.25 | $9.13 | $9.20 | 121.00M |
| 1/12/2026 | $9.01 | $9.14 | $8.95 | $9.11 | 118.58M |
| 1/9/2026 | $9.08 | $9.08 | $8.98 | $9.06 | 92.62M |
| 1/8/2026 | $9.04 | $9.10 | $8.99 | $9.09 | 90.50M |
| 1/7/2026 | $9.14 | $9.15 | $9.00 | $9.04 | 134.35M |
| 1/6/2026 | $9.24 | $9.25 | $9.13 | $9.16 | 84.49M |
| 1/5/2026 | $9.29 | $9.31 | $9.12 | $9.25 | 99.86M |
| 12/31/2025 | $9.22 | $9.33 | $9.20 | $9.28 | 66.91M |
| 12/30/2025 | $9.25 | $9.29 | $9.18 | $9.22 | 63.78M |
| 12/29/2025 | $9.09 | $9.28 | $9.05 | $9.27 | 104.34M |
| 12/26/2025 | $9.19 | $9.20 | $9.08 | $9.09 | 70.10M |
| 12/25/2025 | $9.15 | $9.23 | $9.14 | $9.20 | 50.26M |
| 12/24/2025 | $9.22 | $9.25 | $9.16 | $9.17 | 57.00M |
| 12/23/2025 | $9.17 | $9.27 | $9.15 | $9.22 | 74.91M |
| 12/22/2025 | $9.12 | $9.21 | $9.07 | $9.19 | 63.10M |
| 12/19/2025 | $9.14 | $9.23 | $9.07 | $9.17 | 94.39M |
| 12/18/2025 | $8.95 | $9.17 | $8.94 | $9.16 | 127.12M |
| 12/17/2025 | $8.85 | $8.99 | $8.81 | $8.93 | 98.11M |
| 12/16/2025 | $8.87 | $8.90 | $8.80 | $8.84 | 76.41M |
| 12/15/2025 | $8.89 | $8.96 | $8.86 | $8.88 | 78.22M |
| 12/12/2025 | $8.95 | $8.95 | $8.80 | $8.88 | 145.72M |
| 12/11/2025 | $9.03 | $9.05 | $8.90 | $8.94 | 105.70M |
| 12/10/2025 | $9.34 | $9.35 | $9.16 | $9.19 | 110.36M |
| 12/9/2025 | $9.29 | $9.36 | $9.25 | $9.34 | 90.01M |
| 12/8/2025 | $9.32 | $9.37 | $9.27 | $9.31 | 79.05M |
| 12/5/2025 | $9.37 | $9.44 | $9.27 | $9.31 | 81.10M |
| 12/4/2025 | $9.43 | $9.46 | $9.36 | $9.39 | 60.11M |
| 12/3/2025 | $9.55 | $9.65 | $9.42 | $9.44 | 101.25M |
| 12/2/2025 | $9.64 | $9.71 | $9.52 | $9.60 | 87.70M |
| 12/1/2025 | $9.61 | $9.67 | $9.55 | $9.65 | 86.85M |
| 11/28/2025 | $9.69 | $9.75 | $9.61 | $9.66 | 109.70M |
| 11/27/2025 | $9.72 | $9.74 | $9.56 | $9.71 | 97.52M |
| 11/26/2025 | $9.85 | $9.90 | $9.65 | $9.72 | 122.20M |
| 11/25/2025 | $9.73 | $9.88 | $9.62 | $9.85 | 128.91M |
| 11/24/2025 | $9.77 | $9.84 | $9.65 | $9.75 | 129.02M |
| 11/21/2025 | $9.79 | $9.90 | $9.72 | $9.79 | 180.01M |
| 11/20/2025 | $9.48 | $9.97 | $9.45 | $9.82 | 224.17M |
| 11/19/2025 | $9.40 | $9.58 | $9.39 | $9.52 | 83.85M |
| 11/18/2025 | $9.43 | $9.47 | $9.36 | $9.41 | 60.95M |
| 11/17/2025 | $9.54 | $9.55 | $9.39 | $9.44 | 76.95M |
| 11/14/2025 | $9.53 | $9.67 | $9.53 | $9.56 | 71.52M |
| 11/13/2025 | $9.60 | $9.71 | $9.43 | $9.54 | 90.49M |
| 11/12/2025 | $9.55 | $9.71 | $9.55 | $9.59 | 103.18M |
| 11/11/2025 | $9.49 | $9.55 | $9.45 | $9.54 | 71.43M |
| 11/10/2025 | $9.37 | $9.52 | $9.31 | $9.50 | 83.70M |
| 11/7/2025 | $9.45 | $9.52 | $9.37 | $9.39 | 62.13M |
| 11/6/2025 | $9.45 | $9.48 | $9.39 | $9.44 | 72.52M |
| 11/5/2025 | $9.56 | $9.60 | $9.46 | $9.48 | 85.43M |
| 11/4/2025 | $9.34 | $9.55 | $9.33 | $9.55 | 158.65M |
| 11/3/2025 | $9.14 | $9.35 | $9.13 | $9.34 | 134.27M |
| 10/31/2025 | $9.29 | $9.29 | $9.06 | $9.13 | 130.00M |
| 10/30/2025 | $9.22 | $9.38 | $9.21 | $9.24 | 116.33M |
| 10/29/2025 | $9.37 | $9.39 | $9.20 | $9.23 | 111.71M |
| 10/28/2025 | $9.42 | $9.49 | $9.31 | $9.39 | 79.15M |
| 10/27/2025 | $9.35 | $9.50 | $9.22 | $9.43 | 142.23M |
| 10/24/2025 | $9.35 | $9.42 | $9.28 | $9.36 | 91.87M |
| 10/23/2025 | $9.38 | $9.49 | $9.27 | $9.36 | 119.72M |
| 10/22/2025 | $9.26 | $9.39 | $9.26 | $9.38 | 115.89M |
| 10/21/2025 | $9.20 | $9.29 | $9.18 | $9.29 | 112.89M |
| 10/20/2025 | $9.13 | $9.29 | $9.04 | $9.25 | 142.44M |
| 10/17/2025 | $9.18 | $9.34 | $9.14 | $9.22 | 170.18M |
| 10/16/2025 | $8.93 | $9.21 | $8.93 | $9.19 | 202.01M |
| 10/15/2025 | $8.89 | $8.98 | $8.85 | $8.95 | 129.12M |