601952.SS601952.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.24 | $9.36 | $9.23 | $9.31 | 9.06M |
| 1/14/2026 | $9.29 | $9.32 | $9.19 | $9.24 | 10.99M |
| 1/13/2026 | $9.34 | $9.35 | $9.27 | $9.29 | 9.27M |
| 1/12/2026 | $9.29 | $9.33 | $9.25 | $9.33 | 10.90M |
| 1/9/2026 | $9.19 | $9.38 | $9.17 | $9.31 | 13.90M |
| 1/8/2026 | $9.17 | $9.21 | $9.15 | $9.20 | 6.28M |
| 1/7/2026 | $9.19 | $9.25 | $9.15 | $9.18 | 7.76M |
| 1/6/2026 | $9.14 | $9.20 | $9.12 | $9.19 | 6.94M |
| 1/5/2026 | $9.12 | $9.15 | $9.11 | $9.14 | 5.75M |
| 12/31/2025 | $9.15 | $9.15 | $9.07 | $9.12 | 6.71M |
| 12/30/2025 | $9.17 | $9.22 | $9.10 | $9.16 | 8.52M |
| 12/29/2025 | $9.18 | $9.21 | $9.14 | $9.18 | 6.64M |
| 12/26/2025 | $9.12 | $9.18 | $9.11 | $9.18 | 6.63M |
| 12/25/2025 | $9.09 | $9.13 | $9.09 | $9.12 | 5.53M |
| 12/24/2025 | $9.08 | $9.13 | $9.06 | $9.11 | 4.58M |
| 12/23/2025 | $9.18 | $9.22 | $9.08 | $9.09 | 5.96M |
| 12/22/2025 | $9.20 | $9.26 | $9.15 | $9.20 | 6.92M |
| 12/19/2025 | $9.03 | $9.21 | $9.01 | $9.20 | 9.57M |
| 12/18/2025 | $9.01 | $9.06 | $8.99 | $9.02 | 5.37M |
| 12/17/2025 | $9.20 | $9.23 | $8.99 | $9.04 | 12.20M |
| 12/16/2025 | $9.29 | $9.33 | $9.17 | $9.20 | 5.94M |
| 12/15/2025 | $9.21 | $9.29 | $9.18 | $9.26 | 8.94M |
| 12/12/2025 | $9.24 | $9.26 | $9.18 | $9.21 | 9.39M |
| 12/11/2025 | $9.19 | $9.28 | $9.15 | $9.22 | 10.30M |
| 12/10/2025 | $9.08 | $9.24 | $9.08 | $9.19 | 9.65M |
| 12/9/2025 | $9.15 | $9.15 | $9.09 | $9.10 | 4.21M |
| 12/8/2025 | $9.14 | $9.18 | $9.12 | $9.15 | 4.83M |
| 12/5/2025 | $9.09 | $9.16 | $9.04 | $9.16 | 5.18M |
| 12/4/2025 | $9.18 | $9.18 | $9.08 | $9.09 | 6.13M |
| 12/3/2025 | $9.23 | $9.23 | $9.15 | $9.18 | 5.14M |
| 12/2/2025 | $9.16 | $9.24 | $9.11 | $9.23 | 7.95M |
| 12/1/2025 | $9.15 | $9.19 | $9.13 | $9.16 | 7.83M |
| 11/28/2025 | $9.13 | $9.15 | $9.07 | $9.14 | 5.64M |
| 11/27/2025 | $9.14 | $9.14 | $9.06 | $9.12 | 6.98M |
| 11/26/2025 | $9.21 | $9.24 | $9.12 | $9.15 | 10.56M |
| 11/25/2025 | $9.27 | $9.28 | $9.18 | $9.21 | 12.09M |
| 11/24/2025 | $9.26 | $9.45 | $9.24 | $9.25 | 12.48M |
| 11/21/2025 | $9.43 | $9.58 | $9.32 | $9.32 | 16.15M |
| 11/20/2025 | $9.47 | $9.49 | $9.38 | $9.42 | 6.00M |
| 11/19/2025 | $9.45 | $9.53 | $9.42 | $9.47 | 5.50M |
| 11/18/2025 | $9.51 | $9.56 | $9.40 | $9.44 | 8.10M |
| 11/17/2025 | $9.46 | $9.52 | $9.44 | $9.50 | 5.50M |
| 11/14/2025 | $9.49 | $9.55 | $9.47 | $9.49 | 5.97M |
| 11/13/2025 | $9.49 | $9.50 | $9.43 | $9.50 | 6.86M |
| 11/12/2025 | $9.47 | $9.50 | $9.44 | $9.48 | 7.80M |
| 11/11/2025 | $9.44 | $9.48 | $9.38 | $9.47 | 7.72M |
| 11/10/2025 | $9.37 | $9.44 | $9.34 | $9.43 | 7.87M |
| 11/7/2025 | $9.35 | $9.39 | $9.34 | $9.37 | 5.67M |
| 11/6/2025 | $9.34 | $9.36 | $9.31 | $9.35 | 3.99M |
| 11/5/2025 | $9.30 | $9.38 | $9.28 | $9.34 | 6.32M |
| 11/4/2025 | $9.32 | $9.36 | $9.29 | $9.33 | 7.09M |
| 11/3/2025 | $9.30 | $9.32 | $9.26 | $9.32 | 6.22M |
| 10/31/2025 | $9.30 | $9.32 | $9.26 | $9.30 | 7.84M |
| 10/30/2025 | $9.36 | $9.36 | $9.30 | $9.31 | 8.82M |
| 10/29/2025 | $9.37 | $9.39 | $9.29 | $9.36 | 9.60M |
| 10/28/2025 | $9.39 | $9.43 | $9.37 | $9.40 | 5.79M |
| 10/27/2025 | $9.36 | $9.43 | $9.35 | $9.39 | 8.05M |
| 10/24/2025 | $9.40 | $9.41 | $9.35 | $9.38 | 6.43M |
| 10/23/2025 | $9.38 | $9.43 | $9.34 | $9.40 | 8.07M |
| 10/22/2025 | $9.37 | $9.41 | $9.35 | $9.38 | 4.28M |
| 10/21/2025 | $9.35 | $9.41 | $9.32 | $9.40 | 5.51M |
| 10/20/2025 | $9.30 | $9.36 | $9.27 | $9.35 | 6.41M |