601969.SS601969.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.23 | $11.55 | $11.06 | $11.27 | 36.00M |
| 1/14/2026 | $11.28 | $11.72 | $11.13 | $11.34 | 52.85M |
| 1/13/2026 | $11.70 | $11.91 | $11.33 | $11.37 | 67.70M |
| 1/12/2026 | $11.66 | $11.95 | $11.56 | $11.72 | 55.87M |
| 1/9/2026 | $11.49 | $11.63 | $11.43 | $11.53 | 40.84M |
| 1/8/2026 | $11.43 | $11.83 | $11.34 | $11.48 | 47.59M |
| 1/7/2026 | $11.60 | $11.82 | $11.43 | $11.56 | 53.34M |
| 1/6/2026 | $11.78 | $12.08 | $11.58 | $11.71 | 58.67M |
| 1/5/2026 | $11.99 | $12.06 | $11.30 | $11.58 | 61.94M |
| 12/31/2025 | $12.00 | $12.23 | $11.76 | $11.88 | 76.84M |
| 12/30/2025 | $12.12 | $12.20 | $11.63 | $11.84 | 92.82M |
| 12/29/2025 | $12.78 | $13.17 | $12.31 | $12.34 | 156.21M |
| 12/26/2025 | $10.98 | $11.97 | $10.98 | $11.97 | 90.34M |
| 12/25/2025 | $11.23 | $11.25 | $10.79 | $10.88 | 46.17M |
| 12/24/2025 | $11.53 | $11.59 | $10.98 | $11.25 | 63.31M |
| 12/23/2025 | $12.00 | $12.25 | $11.29 | $11.40 | 117.40M |
| 12/22/2025 | $10.64 | $11.47 | $10.62 | $11.47 | 59.11M |
| 12/19/2025 | $9.99 | $10.62 | $9.79 | $10.43 | 51.27M |
| 12/18/2025 | $10.56 | $10.56 | $9.97 | $9.99 | 37.82M |
| 12/17/2025 | $10.36 | $10.68 | $10.08 | $10.57 | 34.81M |
| 12/16/2025 | $10.63 | $10.85 | $10.20 | $10.35 | 30.61M |
| 12/15/2025 | $10.76 | $10.97 | $10.62 | $10.68 | 30.25M |
| 12/12/2025 | $11.15 | $11.32 | $10.66 | $10.91 | 38.76M |
| 12/11/2025 | $11.55 | $11.77 | $11.15 | $11.16 | 47.97M |
| 12/10/2025 | $11.02 | $11.75 | $10.83 | $11.70 | 67.76M |
| 12/9/2025 | $11.35 | $11.38 | $10.98 | $11.03 | 29.00M |
| 12/8/2025 | $11.22 | $11.60 | $11.17 | $11.51 | 34.11M |
| 12/5/2025 | $10.94 | $11.21 | $10.78 | $11.19 | 29.80M |
| 12/4/2025 | $11.45 | $11.52 | $10.96 | $11.00 | 35.97M |
| 12/3/2025 | $11.53 | $11.94 | $11.41 | $11.47 | 34.18M |
| 12/2/2025 | $11.60 | $11.76 | $11.28 | $11.60 | 34.80M |
| 12/1/2025 | $11.72 | $12.12 | $11.60 | $11.68 | 43.86M |
| 11/28/2025 | $11.05 | $11.75 | $11.05 | $11.65 | 46.87M |
| 11/27/2025 | $11.62 | $11.77 | $11.20 | $11.24 | 49.35M |
| 11/26/2025 | $11.45 | $12.25 | $11.42 | $11.84 | 62.00M |
| 11/25/2025 | $11.34 | $11.67 | $11.16 | $11.55 | 55.52M |
| 11/24/2025 | $11.50 | $11.88 | $11.01 | $11.25 | 64.41M |
| 11/21/2025 | $12.31 | $12.73 | $11.91 | $11.91 | 67.44M |
| 11/20/2025 | $12.30 | $13.47 | $12.25 | $13.23 | 103.92M |
| 11/19/2025 | $12.58 | $12.99 | $11.90 | $12.59 | 96.66M |
| 11/18/2025 | $14.20 | $14.20 | $12.86 | $12.86 | 113.71M |
| 11/17/2025 | $13.12 | $14.30 | $12.82 | $14.29 | 135.67M |
| 11/14/2025 | $11.55 | $13.02 | $11.50 | $13.02 | 109.79M |
| 11/13/2025 | $11.01 | $12.08 | $11.01 | $11.84 | 94.35M |
| 11/12/2025 | $10.82 | $11.55 | $10.82 | $11.00 | 86.09M |
| 11/11/2025 | $11.20 | $11.30 | $10.82 | $10.92 | 82.65M |
| 11/10/2025 | $11.16 | $11.65 | $10.82 | $11.21 | 145.88M |
| 11/7/2025 | $9.79 | $10.59 | $9.79 | $10.59 | 60.36M |
| 11/6/2025 | $9.83 | $9.93 | $9.54 | $9.63 | 42.64M |
| 11/5/2025 | $9.41 | $10.19 | $9.39 | $9.91 | 63.91M |
| 11/4/2025 | $9.95 | $9.96 | $9.56 | $9.66 | 40.64M |
| 11/3/2025 | $9.76 | $10.07 | $9.50 | $9.98 | 58.24M |
| 10/31/2025 | $9.60 | $10.04 | $9.59 | $9.76 | 46.47M |
| 10/30/2025 | $9.56 | $9.80 | $9.55 | $9.70 | 42.59M |
| 10/29/2025 | $9.12 | $9.97 | $9.09 | $9.69 | 68.87M |
| 10/28/2025 | $9.12 | $9.30 | $8.95 | $9.06 | 26.02M |
| 10/27/2025 | $9.03 | $9.36 | $9.02 | $9.13 | 28.33M |
| 10/24/2025 | $9.17 | $9.33 | $9.01 | $9.09 | 28.16M |
| 10/23/2025 | $9.15 | $9.37 | $9.02 | $9.14 | 32.80M |
| 10/22/2025 | $9.37 | $9.48 | $9.11 | $9.23 | 40.82M |
| 10/21/2025 | $9.07 | $9.73 | $8.88 | $9.41 | 65.68M |
| 10/20/2025 | $9.17 | $9.38 | $9.00 | $9.07 | 59.69M |
| 10/17/2025 | $8.90 | $9.56 | $8.85 | $9.15 | 87.93M |