601949.SS601949.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $7.26 | $7.88 | $7.21 | $7.65 | 69.87M |
| 1/13/2026 | $7.68 | $7.70 | $7.27 | $7.30 | 69.67M |
| 1/12/2026 | $6.84 | $7.41 | $6.83 | $7.41 | 65.26M |
| 1/9/2026 | $6.58 | $6.74 | $6.56 | $6.74 | 14.30M |
| 1/8/2026 | $6.51 | $6.62 | $6.48 | $6.58 | 7.61M |
| 1/7/2026 | $6.56 | $6.60 | $6.50 | $6.51 | 7.22M |
| 1/6/2026 | $6.53 | $6.57 | $6.52 | $6.56 | 6.36M |
| 1/5/2026 | $6.45 | $6.54 | $6.43 | $6.53 | 6.86M |
| 12/31/2025 | $6.41 | $6.49 | $6.41 | $6.45 | 4.55M |
| 12/30/2025 | $6.48 | $6.51 | $6.41 | $6.42 | 4.64M |
| 12/29/2025 | $6.48 | $6.51 | $6.46 | $6.47 | 3.99M |
| 12/26/2025 | $6.48 | $6.55 | $6.46 | $6.51 | 4.94M |
| 12/25/2025 | $6.50 | $6.51 | $6.46 | $6.48 | 3.91M |
| 12/24/2025 | $6.45 | $6.50 | $6.44 | $6.50 | 3.36M |
| 12/23/2025 | $6.53 | $6.53 | $6.45 | $6.49 | 4.30M |
| 12/22/2025 | $6.55 | $6.55 | $6.49 | $6.51 | 3.87M |
| 12/19/2025 | $6.45 | $6.54 | $6.43 | $6.51 | 5.61M |
| 12/18/2025 | $6.43 | $6.47 | $6.41 | $6.45 | 4.37M |
| 12/17/2025 | $6.43 | $6.48 | $6.36 | $6.45 | 7.96M |
| 12/16/2025 | $6.43 | $6.46 | $6.37 | $6.40 | 4.73M |
| 12/15/2025 | $6.43 | $6.48 | $6.39 | $6.43 | 4.79M |
| 12/12/2025 | $6.45 | $6.48 | $6.42 | $6.45 | 7.09M |
| 12/11/2025 | $6.51 | $6.59 | $6.45 | $6.45 | 7.56M |
| 12/10/2025 | $6.56 | $6.64 | $6.50 | $6.55 | 12.54M |
| 12/9/2025 | $6.43 | $6.85 | $6.40 | $6.62 | 23.08M |
| 12/8/2025 | $6.50 | $6.52 | $6.44 | $6.44 | 6.92M |
| 12/5/2025 | $6.44 | $6.49 | $6.40 | $6.49 | 5.05M |
| 12/4/2025 | $6.47 | $6.51 | $6.44 | $6.46 | 5.57M |
| 12/3/2025 | $6.59 | $6.60 | $6.49 | $6.50 | 7.10M |
| 12/2/2025 | $6.60 | $6.62 | $6.55 | $6.58 | 4.77M |
| 12/1/2025 | $6.62 | $6.68 | $6.56 | $6.62 | 9.36M |
| 11/28/2025 | $6.52 | $6.70 | $6.46 | $6.58 | 10.97M |
| 11/27/2025 | $6.68 | $6.72 | $6.51 | $6.51 | 12.95M |
| 11/26/2025 | $6.72 | $6.82 | $6.67 | $6.70 | 7.52M |
| 11/25/2025 | $6.70 | $6.83 | $6.63 | $6.75 | 12.03M |
| 11/24/2025 | $6.61 | $6.73 | $6.57 | $6.68 | 9.74M |
| 11/21/2025 | $6.66 | $6.73 | $6.56 | $6.61 | 11.20M |
| 11/20/2025 | $6.68 | $6.70 | $6.63 | $6.67 | 8.25M |
| 11/19/2025 | $6.82 | $6.82 | $6.64 | $6.68 | 10.90M |
| 11/18/2025 | $6.79 | $6.82 | $6.75 | $6.81 | 7.53M |
| 11/17/2025 | $6.85 | $6.85 | $6.75 | $6.79 | 9.00M |
| 11/14/2025 | $6.85 | $6.95 | $6.84 | $6.85 | 10.34M |
| 11/13/2025 | $6.88 | $6.90 | $6.84 | $6.88 | 7.49M |
| 11/12/2025 | $6.95 | $6.95 | $6.86 | $6.88 | 6.74M |
| 11/11/2025 | $6.95 | $6.96 | $6.90 | $6.95 | 6.49M |
| 11/10/2025 | $6.94 | $6.99 | $6.89 | $6.94 | 5.83M |
| 11/7/2025 | $6.98 | $7.02 | $6.92 | $6.92 | 8.25M |
| 11/6/2025 | $7.05 | $7.08 | $6.96 | $6.97 | 11.33M |
| 11/5/2025 | $6.94 | $7.12 | $6.92 | $7.08 | 17.07M |
| 11/4/2025 | $6.94 | $7.00 | $6.92 | $6.98 | 10.76M |
| 11/3/2025 | $6.87 | $7.00 | $6.86 | $6.97 | 12.88M |
| 10/31/2025 | $6.75 | $6.91 | $6.75 | $6.86 | 11.70M |
| 10/30/2025 | $6.75 | $6.88 | $6.73 | $6.78 | 7.70M |
| 10/29/2025 | $6.76 | $6.79 | $6.69 | $6.78 | 7.52M |
| 10/28/2025 | $6.75 | $6.80 | $6.73 | $6.76 | 5.32M |
| 10/27/2025 | $6.88 | $6.88 | $6.75 | $6.78 | 9.34M |
| 10/24/2025 | $6.96 | $6.97 | $6.83 | $6.85 | 9.44M |
| 10/23/2025 | $6.86 | $7.00 | $6.83 | $6.96 | 15.34M |
| 10/22/2025 | $6.70 | $6.87 | $6.65 | $6.85 | 13.36M |
| 10/21/2025 | $6.62 | $6.72 | $6.60 | $6.68 | 7.38M |
| 10/20/2025 | $6.66 | $6.66 | $6.56 | $6.62 | 6.31M |
| 10/17/2025 | $6.66 | $6.69 | $6.61 | $6.62 | 6.28M |