601963.SS601963.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $10.37 | $10.37 | $10.10 | $10.19 | 12.80M |
| 1/15/2026 | $10.31 | $10.43 | $10.27 | $10.36 | 8.58M |
| 1/14/2026 | $10.53 | $10.53 | $10.30 | $10.30 | 11.56M |
| 1/13/2026 | $10.44 | $10.64 | $10.41 | $10.55 | 9.93M |
| 1/12/2026 | $10.31 | $10.56 | $10.20 | $10.45 | 12.61M |
| 1/9/2026 | $10.42 | $10.53 | $10.32 | $10.45 | 9.89M |
| 1/8/2026 | $10.66 | $10.70 | $10.43 | $10.45 | 9.90M |
| 1/7/2026 | $10.69 | $10.80 | $10.53 | $10.74 | 13.58M |
| 1/6/2026 | $10.85 | $10.92 | $10.72 | $10.86 | 12.50M |
| 1/5/2026 | $10.82 | $10.93 | $10.80 | $10.85 | 13.86M |
| 12/31/2025 | $10.89 | $10.92 | $10.81 | $10.83 | 6.73M |
| 12/30/2025 | $11.02 | $11.08 | $10.76 | $10.90 | 12.16M |
| 12/29/2025 | $10.88 | $11.07 | $10.88 | $10.99 | 11.06M |
| 12/26/2025 | $10.94 | $11.06 | $10.80 | $10.85 | 9.65M |
| 12/25/2025 | $10.96 | $11.10 | $10.82 | $10.95 | 8.21M |
| 12/24/2025 | $10.91 | $11.00 | $10.86 | $10.96 | 5.65M |
| 12/23/2025 | $10.90 | $11.11 | $10.86 | $10.91 | 8.99M |
| 12/22/2025 | $11.12 | $11.13 | $10.86 | $10.91 | 9.24M |
| 12/19/2025 | $11.23 | $11.25 | $11.08 | $11.12 | 8.20M |
| 12/18/2025 | $10.98 | $11.25 | $10.95 | $11.24 | 6.60M |
| 12/17/2025 | $11.00 | $11.08 | $10.89 | $10.96 | 7.36M |
| 12/16/2025 | $11.13 | $11.18 | $10.97 | $11.02 | 6.24M |
| 12/15/2025 | $10.87 | $11.15 | $10.84 | $11.09 | 8.88M |
| 12/12/2025 | $10.90 | $11.03 | $10.82 | $10.84 | 11.82M |
| 12/11/2025 | $10.77 | $11.00 | $10.69 | $10.91 | 12.40M |
| 12/10/2025 | $11.00 | $11.09 | $10.75 | $10.76 | 7.09M |
| 12/9/2025 | $10.89 | $11.11 | $10.81 | $10.98 | 9.89M |
| 12/8/2025 | $10.90 | $10.95 | $10.80 | $10.86 | 13.30M |
| 12/5/2025 | $11.40 | $11.47 | $10.84 | $10.99 | 17.52M |
| 12/4/2025 | $11.57 | $11.59 | $11.32 | $11.41 | 8.09M |
| 12/3/2025 | $11.40 | $11.73 | $11.40 | $11.59 | 11.74M |
| 12/2/2025 | $11.28 | $11.55 | $11.28 | $11.45 | 9.47M |
| 12/1/2025 | $11.30 | $11.40 | $11.18 | $11.28 | 12.03M |
| 11/28/2025 | $11.12 | $11.25 | $11.08 | $11.20 | 8.41M |
| 11/27/2025 | $11.17 | $11.18 | $11.03 | $11.12 | 8.05M |
| 11/26/2025 | $11.10 | $11.21 | $11.05 | $11.12 | 7.39M |
| 11/25/2025 | $11.16 | $11.37 | $11.01 | $11.15 | 12.28M |
| 11/24/2025 | $11.13 | $11.24 | $11.05 | $11.16 | 9.69M |
| 11/21/2025 | $11.40 | $11.44 | $11.10 | $11.12 | 11.79M |
| 11/20/2025 | $11.34 | $11.43 | $11.22 | $11.30 | 7.93M |
| 11/19/2025 | $11.20 | $11.38 | $11.14 | $11.29 | 8.09M |
| 11/18/2025 | $11.27 | $11.38 | $11.13 | $11.20 | 8.61M |
| 11/17/2025 | $11.29 | $11.44 | $11.15 | $11.27 | 9.82M |
| 11/14/2025 | $11.38 | $11.53 | $11.29 | $11.29 | 7.58M |
| 11/13/2025 | $11.37 | $11.46 | $11.28 | $11.43 | 9.75M |
| 11/12/2025 | $11.39 | $11.55 | $11.33 | $11.35 | 9.36M |
| 11/11/2025 | $11.32 | $11.52 | $11.26 | $11.36 | 10.79M |
| 11/10/2025 | $11.09 | $11.33 | $11.00 | $11.32 | 8.95M |
| 11/7/2025 | $11.21 | $11.43 | $11.16 | $11.18 | 9.63M |
| 11/6/2025 | $11.08 | $11.24 | $10.93 | $11.18 | 14.08M |
| 11/5/2025 | $11.25 | $11.38 | $11.09 | $11.09 | 15.62M |
| 11/4/2025 | $10.90 | $11.24 | $10.80 | $11.20 | 20.09M |
| 11/3/2025 | $10.72 | $10.89 | $10.64 | $10.86 | 17.42M |
| 10/31/2025 | $10.74 | $10.77 | $10.40 | $10.67 | 16.54M |
| 10/30/2025 | $10.70 | $10.82 | $10.62 | $10.72 | 12.83M |
| 10/29/2025 | $10.63 | $10.78 | $10.36 | $10.76 | 25.99M |
| 10/28/2025 | $10.50 | $10.72 | $10.46 | $10.67 | 22.50M |
| 10/27/2025 | $10.47 | $10.70 | $10.36 | $10.45 | 34.91M |
| 10/24/2025 | $10.29 | $10.33 | $10.10 | $10.17 | 15.98M |
| 10/23/2025 | $10.28 | $10.48 | $10.26 | $10.31 | 14.82M |
| 10/22/2025 | $10.24 | $10.48 | $10.21 | $10.37 | 14.01M |
| 10/21/2025 | $10.29 | $10.31 | $10.11 | $10.30 | 15.75M |
| 10/20/2025 | $10.20 | $10.37 | $10.07 | $10.29 | 23.63M |