601992.SS601992.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $2.01 | $2.03 | $1.90 | $1.90 | 310.09M |
| 1/15/2026 | $2.25 | $2.38 | $2.11 | $2.11 | 858.61M |
| 1/14/2026 | $2.34 | $2.34 | $2.13 | $2.34 | 715.59M |
| 1/13/2026 | $2.10 | $2.13 | $2.07 | $2.13 | 184.45M |
| 1/12/2026 | $1.77 | $1.94 | $1.76 | $1.94 | 256.02M |
| 1/9/2026 | $1.78 | $1.80 | $1.74 | $1.76 | 124.54M |
| 1/8/2026 | $1.70 | $1.82 | $1.70 | $1.79 | 200.95M |
| 1/7/2026 | $1.70 | $1.73 | $1.69 | $1.71 | 73.45M |
| 1/6/2026 | $1.68 | $1.72 | $1.68 | $1.71 | 91.61M |
| 1/5/2026 | $1.68 | $1.70 | $1.67 | $1.68 | 81.03M |
| 12/31/2025 | $1.68 | $1.69 | $1.66 | $1.67 | 59.01M |
| 12/30/2025 | $1.71 | $1.72 | $1.66 | $1.68 | 98.78M |
| 12/29/2025 | $1.68 | $1.79 | $1.68 | $1.72 | 164.35M |
| 12/26/2025 | $1.68 | $1.70 | $1.67 | $1.68 | 61.35M |
| 12/25/2025 | $1.67 | $1.69 | $1.66 | $1.67 | 41.40M |
| 12/24/2025 | $1.65 | $1.67 | $1.64 | $1.66 | 28.51M |
| 12/23/2025 | $1.68 | $1.69 | $1.64 | $1.65 | 49.17M |
| 12/22/2025 | $1.67 | $1.69 | $1.66 | $1.68 | 51.32M |
| 12/19/2025 | $1.63 | $1.68 | $1.63 | $1.67 | 73.60M |
| 12/18/2025 | $1.63 | $1.65 | $1.62 | $1.63 | 36.90M |
| 12/17/2025 | $1.63 | $1.65 | $1.61 | $1.64 | 51.20M |
| 12/16/2025 | $1.68 | $1.69 | $1.63 | $1.63 | 70.93M |
| 12/15/2025 | $1.66 | $1.73 | $1.65 | $1.68 | 87.70M |
| 12/12/2025 | $1.64 | $1.71 | $1.63 | $1.67 | 88.89M |
| 12/11/2025 | $1.68 | $1.69 | $1.64 | $1.64 | 52.55M |
| 12/10/2025 | $1.64 | $1.68 | $1.63 | $1.67 | 57.27M |
| 12/9/2025 | $1.68 | $1.69 | $1.64 | $1.64 | 59.27M |
| 12/8/2025 | $1.68 | $1.70 | $1.67 | $1.68 | 50.02M |
| 12/5/2025 | $1.65 | $1.68 | $1.64 | $1.67 | 45.46M |
| 12/4/2025 | $1.68 | $1.69 | $1.65 | $1.66 | 63.33M |
| 12/3/2025 | $1.70 | $1.71 | $1.68 | $1.68 | 42.65M |
| 12/2/2025 | $1.70 | $1.72 | $1.68 | $1.72 | 61.95M |
| 12/1/2025 | $1.71 | $1.72 | $1.70 | $1.71 | 38.60M |
| 11/28/2025 | $1.69 | $1.71 | $1.67 | $1.71 | 46.64M |
| 11/27/2025 | $1.70 | $1.71 | $1.68 | $1.69 | 37.30M |
| 11/26/2025 | $1.70 | $1.73 | $1.69 | $1.70 | 55.37M |
| 11/25/2025 | $1.68 | $1.70 | $1.67 | $1.69 | 44.89M |
| 11/24/2025 | $1.67 | $1.70 | $1.67 | $1.68 | 52.06M |
| 11/21/2025 | $1.72 | $1.75 | $1.67 | $1.67 | 108.94M |
| 11/20/2025 | $1.72 | $1.75 | $1.71 | $1.73 | 73.59M |
| 11/19/2025 | $1.75 | $1.77 | $1.72 | $1.72 | 83.17M |
| 11/18/2025 | $1.84 | $1.84 | $1.74 | $1.76 | 118.74M |
| 11/17/2025 | $1.83 | $1.85 | $1.82 | $1.84 | 70.76M |
| 11/14/2025 | $1.80 | $1.86 | $1.80 | $1.84 | 130.58M |
| 11/13/2025 | $1.78 | $1.81 | $1.76 | $1.81 | 79.62M |
| 11/12/2025 | $1.80 | $1.81 | $1.76 | $1.79 | 84.92M |
| 11/11/2025 | $1.78 | $1.82 | $1.77 | $1.80 | 93.82M |
| 11/10/2025 | $1.76 | $1.78 | $1.75 | $1.78 | 68.83M |
| 11/7/2025 | $1.75 | $1.77 | $1.75 | $1.76 | 49.98M |
| 11/6/2025 | $1.76 | $1.77 | $1.74 | $1.75 | 61.88M |
| 11/5/2025 | $1.74 | $1.77 | $1.72 | $1.76 | 82.25M |
| 11/4/2025 | $1.73 | $1.76 | $1.72 | $1.74 | 77.62M |
| 11/3/2025 | $1.72 | $1.74 | $1.71 | $1.73 | 45.35M |
| 10/31/2025 | $1.72 | $1.74 | $1.71 | $1.72 | 69.75M |
| 10/30/2025 | $1.74 | $1.75 | $1.72 | $1.72 | 51.78M |
| 10/29/2025 | $1.75 | $1.75 | $1.72 | $1.74 | 59.05M |
| 10/28/2025 | $1.75 | $1.78 | $1.74 | $1.75 | 60.50M |
| 10/27/2025 | $1.75 | $1.78 | $1.75 | $1.76 | 76.25M |
| 10/24/2025 | $1.79 | $1.81 | $1.74 | $1.75 | 84.88M |
| 10/23/2025 | $1.79 | $1.80 | $1.74 | $1.78 | 75.25M |
| 10/22/2025 | $1.78 | $1.82 | $1.77 | $1.80 | 69.82M |
| 10/21/2025 | $1.74 | $1.80 | $1.73 | $1.79 | 106.14M |
| 10/20/2025 | $1.73 | $1.75 | $1.72 | $1.73 | 61.17M |