603169.SS603169.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.12 | $12.34 | $11.65 | $11.98 | 68.29M |
| 1/14/2026 | $12.02 | $12.64 | $11.99 | $12.11 | 124.63M |
| 1/13/2026 | $13.38 | $13.39 | $12.09 | $12.09 | 180.04M |
| 1/12/2026 | $13.00 | $14.18 | $12.89 | $13.43 | 166.89M |
| 1/9/2026 | $13.33 | $13.56 | $12.50 | $13.02 | 191.26M |
| 1/8/2026 | $11.34 | $12.46 | $11.30 | $12.46 | 97.84M |
| 1/7/2026 | $11.08 | $11.44 | $10.98 | $11.33 | 83.31M |
| 1/6/2026 | $10.90 | $11.07 | $10.73 | $11.04 | 69.97M |
| 1/5/2026 | $10.80 | $11.22 | $10.70 | $10.98 | 83.02M |
| 12/31/2025 | $10.55 | $10.79 | $10.40 | $10.66 | 51.92M |
| 12/30/2025 | $10.55 | $10.94 | $10.49 | $10.62 | 58.49M |
| 12/29/2025 | $10.70 | $10.78 | $10.47 | $10.59 | 48.10M |
| 12/26/2025 | $10.50 | $10.80 | $10.44 | $10.62 | 62.45M |
| 12/25/2025 | $10.47 | $10.63 | $10.47 | $10.55 | 46.91M |
| 12/24/2025 | $10.45 | $10.60 | $10.30 | $10.55 | 56.55M |
| 12/23/2025 | $10.61 | $10.83 | $10.32 | $10.46 | 96.18M |
| 12/22/2025 | $11.00 | $11.00 | $10.62 | $10.68 | 140.72M |
| 12/19/2025 | $9.79 | $10.16 | $9.78 | $10.00 | 60.74M |
| 12/18/2025 | $9.64 | $9.82 | $9.60 | $9.62 | 29.22M |
| 12/17/2025 | $9.62 | $9.92 | $9.50 | $9.76 | 42.58M |
| 12/16/2025 | $10.22 | $10.25 | $9.71 | $9.74 | 68.44M |
| 12/15/2025 | $10.31 | $10.75 | $10.10 | $10.44 | 95.77M |
| 12/12/2025 | $9.75 | $10.47 | $9.68 | $10.28 | 93.44M |
| 12/11/2025 | $9.72 | $9.99 | $9.72 | $9.83 | 59.72M |
| 12/10/2025 | $9.54 | $9.80 | $9.44 | $9.71 | 48.84M |
| 12/9/2025 | $9.76 | $9.91 | $9.57 | $9.57 | 38.48M |
| 12/8/2025 | $9.75 | $9.91 | $9.69 | $9.75 | 57.39M |
| 12/5/2025 | $9.32 | $9.77 | $9.32 | $9.75 | 69.22M |
| 12/4/2025 | $9.15 | $9.40 | $9.11 | $9.29 | 44.16M |
| 12/3/2025 | $9.37 | $9.43 | $9.16 | $9.21 | 46.73M |
| 12/2/2025 | $9.64 | $9.67 | $9.38 | $9.41 | 53.27M |
| 12/1/2025 | $9.72 | $9.82 | $9.62 | $9.64 | 52.43M |
| 11/28/2025 | $9.80 | $9.92 | $9.67 | $9.81 | 50.08M |
| 11/27/2025 | $9.69 | $10.13 | $9.60 | $9.98 | 81.71M |
| 11/26/2025 | $10.77 | $10.77 | $9.86 | $9.88 | 148.69M |
| 11/25/2025 | $11.30 | $11.36 | $10.86 | $10.96 | 162.79M |
| 11/24/2025 | $10.38 | $11.67 | $10.38 | $11.45 | 195.20M |
| 11/21/2025 | $10.23 | $10.76 | $10.02 | $10.61 | 139.20M |
| 11/20/2025 | $9.99 | $10.50 | $9.82 | $10.44 | 129.25M |
| 11/19/2025 | $9.83 | $10.28 | $9.80 | $10.10 | 107.51M |
| 11/18/2025 | $10.04 | $10.15 | $9.71 | $9.77 | 67.35M |
| 11/17/2025 | $9.80 | $10.16 | $9.80 | $10.06 | 82.79M |
| 11/14/2025 | $10.22 | $10.54 | $9.88 | $9.88 | 111.63M |
| 11/13/2025 | $10.15 | $10.46 | $10.09 | $10.37 | 108.50M |
| 11/12/2025 | $10.86 | $11.08 | $10.00 | $10.38 | 126.26M |
| 11/11/2025 | $11.14 | $11.20 | $10.68 | $10.75 | 140.02M |
| 11/10/2025 | $11.32 | $12.10 | $10.98 | $11.42 | 240.66M |
| 11/7/2025 | $10.21 | $11.72 | $10.20 | $11.72 | 264.65M |
| 11/6/2025 | $10.49 | $11.19 | $10.20 | $10.65 | 209.16M |
| 11/5/2025 | $10.20 | $11.50 | $10.20 | $10.58 | 256.06M |
| 11/4/2025 | $10.33 | $10.54 | $9.90 | $10.54 | 248.20M |
| 11/3/2025 | $9.35 | $9.58 | $9.35 | $9.58 | 49.31M |
| 10/31/2025 | $9.25 | $9.25 | $8.63 | $8.71 | 137.47M |
| 10/30/2025 | $9.26 | $9.26 | $9.26 | $9.26 | 24.30M |
| 10/29/2025 | $8.32 | $8.45 | $8.30 | $8.42 | 28.60M |
| 10/28/2025 | $8.26 | $8.46 | $8.22 | $8.36 | 37.62M |
| 10/27/2025 | $8.22 | $8.36 | $8.17 | $8.30 | 36.85M |
| 10/24/2025 | $8.18 | $8.22 | $8.08 | $8.17 | 37.35M |
| 10/23/2025 | $8.02 | $8.21 | $7.60 | $8.20 | 59.96M |
| 10/22/2025 | $8.07 | $8.25 | $8.01 | $8.19 | 38.20M |
| 10/21/2025 | $7.93 | $8.15 | $7.90 | $8.08 | 34.75M |
| 10/20/2025 | $8.05 | $8.10 | $7.82 | $7.96 | 38.44M |
| 10/17/2025 | $8.46 | $8.48 | $7.93 | $7.97 | 53.68M |