601999.SS601999.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.52 | $7.62 | $7.47 | $7.55 | 8.19M |
| 1/14/2026 | $7.44 | $7.76 | $7.41 | $7.59 | 14.57M |
| 1/13/2026 | $7.48 | $7.58 | $7.37 | $7.41 | 14.88M |
| 1/12/2026 | $7.21 | $7.44 | $7.21 | $7.44 | 13.09M |
| 1/9/2026 | $7.03 | $7.18 | $7.01 | $7.18 | 6.19M |
| 1/8/2026 | $6.96 | $7.06 | $6.91 | $7.03 | 4.45M |
| 1/7/2026 | $6.98 | $7.04 | $6.95 | $6.97 | 5.33M |
| 1/6/2026 | $7.00 | $7.04 | $6.96 | $7.00 | 5.55M |
| 1/5/2026 | $6.89 | $7.03 | $6.87 | $6.99 | 5.61M |
| 12/31/2025 | $6.83 | $6.92 | $6.77 | $6.87 | 4.45M |
| 12/30/2025 | $6.82 | $6.90 | $6.78 | $6.83 | 4.39M |
| 12/29/2025 | $6.91 | $6.93 | $6.79 | $6.82 | 5.62M |
| 12/26/2025 | $6.86 | $7.11 | $6.81 | $6.93 | 9.40M |
| 12/25/2025 | $6.81 | $6.89 | $6.79 | $6.85 | 4.44M |
| 12/24/2025 | $6.82 | $6.83 | $6.74 | $6.79 | 3.93M |
| 12/23/2025 | $6.82 | $6.87 | $6.79 | $6.80 | 4.12M |
| 12/22/2025 | $6.88 | $6.95 | $6.81 | $6.84 | 5.99M |
| 12/19/2025 | $6.79 | $6.93 | $6.77 | $6.91 | 4.70M |
| 12/18/2025 | $6.69 | $6.82 | $6.63 | $6.77 | 5.34M |
| 12/17/2025 | $6.70 | $6.74 | $6.60 | $6.71 | 5.19M |
| 12/16/2025 | $6.91 | $6.92 | $6.72 | $6.72 | 4.97M |
| 12/15/2025 | $6.90 | $6.95 | $6.84 | $6.90 | 5.33M |
| 12/12/2025 | $7.06 | $7.15 | $6.90 | $6.90 | 6.88M |
| 12/11/2025 | $7.35 | $7.35 | $7.03 | $7.04 | 7.09M |
| 12/10/2025 | $7.37 | $7.47 | $7.27 | $7.31 | 5.83M |
| 12/9/2025 | $7.35 | $7.45 | $7.29 | $7.37 | 5.30M |
| 12/8/2025 | $7.47 | $7.52 | $7.33 | $7.35 | 4.58M |
| 12/5/2025 | $7.45 | $7.47 | $7.36 | $7.40 | 5.87M |
| 12/4/2025 | $7.55 | $7.60 | $7.40 | $7.43 | 5.53M |
| 12/3/2025 | $7.63 | $7.72 | $7.45 | $7.58 | 7.35M |
| 12/2/2025 | $7.65 | $7.65 | $7.55 | $7.60 | 5.06M |
| 12/1/2025 | $7.66 | $7.73 | $7.57 | $7.65 | 8.05M |
| 11/28/2025 | $7.49 | $7.74 | $7.48 | $7.66 | 11.41M |
| 11/27/2025 | $7.45 | $7.54 | $7.39 | $7.47 | 5.36M |
| 11/26/2025 | $7.51 | $7.69 | $7.45 | $7.47 | 6.93M |
| 11/25/2025 | $7.36 | $7.59 | $7.36 | $7.51 | 7.30M |
| 11/24/2025 | $7.23 | $7.38 | $7.16 | $7.35 | 6.49M |
| 11/21/2025 | $7.23 | $7.44 | $7.07 | $7.15 | 7.81M |
| 11/20/2025 | $7.44 | $7.47 | $7.24 | $7.31 | 7.08M |
| 11/19/2025 | $7.62 | $7.63 | $7.36 | $7.38 | 8.30M |
| 11/18/2025 | $7.66 | $7.67 | $7.55 | $7.62 | 4.90M |
| 11/17/2025 | $7.64 | $7.65 | $7.50 | $7.65 | 6.80M |
| 11/14/2025 | $7.62 | $7.76 | $7.60 | $7.64 | 7.21M |
| 11/13/2025 | $7.64 | $7.70 | $7.60 | $7.69 | 7.31M |
| 11/12/2025 | $7.64 | $7.70 | $7.61 | $7.67 | 7.70M |
| 11/11/2025 | $7.68 | $7.75 | $7.60 | $7.62 | 11.88M |
| 11/10/2025 | $7.60 | $7.90 | $7.60 | $7.69 | 15.49M |
| 11/7/2025 | $7.62 | $7.80 | $7.58 | $7.63 | 21.13M |
| 11/6/2025 | $7.89 | $7.90 | $7.57 | $7.63 | 37.71M |
| 11/5/2025 | $7.38 | $8.20 | $7.36 | $7.97 | 30.04M |
| 11/4/2025 | $7.39 | $7.46 | $7.32 | $7.45 | 7.21M |
| 11/3/2025 | $7.23 | $7.41 | $7.19 | $7.39 | 7.60M |
| 10/31/2025 | $7.10 | $7.23 | $7.08 | $7.22 | 6.71M |
| 10/30/2025 | $7.15 | $7.20 | $7.06 | $7.09 | 6.41M |
| 10/29/2025 | $7.23 | $7.26 | $7.07 | $7.15 | 5.21M |
| 10/28/2025 | $7.15 | $7.33 | $7.13 | $7.27 | 5.04M |
| 10/27/2025 | $7.32 | $7.32 | $7.08 | $7.19 | 7.19M |
| 10/24/2025 | $7.36 | $7.36 | $7.20 | $7.23 | 4.97M |
| 10/23/2025 | $7.21 | $7.35 | $7.18 | $7.33 | 6.24M |
| 10/22/2025 | $7.10 | $7.26 | $7.09 | $7.20 | 6.19M |
| 10/21/2025 | $6.84 | $7.14 | $6.84 | $7.11 | 6.98M |
| 10/20/2025 | $6.89 | $6.90 | $6.79 | $6.85 | 3.39M |
| 10/17/2025 | $6.87 | $6.95 | $6.84 | $6.84 | 4.16M |