603222.SS603222.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.71 | $9.74 | $9.52 | $9.57 | 15.14M |
| 1/14/2026 | $9.60 | $9.93 | $9.59 | $9.76 | 24.42M |
| 1/13/2026 | $9.87 | $10.05 | $9.70 | $9.73 | 25.06M |
| 1/12/2026 | $9.80 | $9.92 | $9.72 | $9.83 | 20.57M |
| 1/9/2026 | $9.67 | $9.82 | $9.55 | $9.82 | 20.62M |
| 1/8/2026 | $9.60 | $9.78 | $9.58 | $9.67 | 13.15M |
| 1/7/2026 | $9.76 | $9.77 | $9.57 | $9.60 | 16.59M |
| 1/6/2026 | $9.41 | $9.86 | $9.41 | $9.76 | 25.43M |
| 1/5/2026 | $9.13 | $9.54 | $9.12 | $9.46 | 18.92M |
| 12/31/2025 | $9.19 | $9.22 | $9.08 | $9.13 | 10.27M |
| 12/30/2025 | $9.32 | $9.41 | $9.20 | $9.20 | 10.88M |
| 12/29/2025 | $9.49 | $9.50 | $9.26 | $9.31 | 13.86M |
| 12/26/2025 | $9.51 | $9.63 | $9.45 | $9.48 | 12.96M |
| 12/25/2025 | $9.58 | $9.70 | $9.47 | $9.59 | 13.11M |
| 12/24/2025 | $9.70 | $9.83 | $9.56 | $9.60 | 17.07M |
| 12/23/2025 | $9.81 | $10.08 | $9.65 | $9.73 | 25.67M |
| 12/22/2025 | $9.37 | $9.94 | $9.32 | $9.81 | 34.40M |
| 12/19/2025 | $9.39 | $9.52 | $9.18 | $9.38 | 14.58M |
| 12/18/2025 | $9.20 | $9.53 | $9.19 | $9.35 | 18.52M |
| 12/17/2025 | $9.03 | $9.28 | $9.02 | $9.27 | 16.15M |
| 12/16/2025 | $9.23 | $9.28 | $9.02 | $9.06 | 11.97M |
| 12/15/2025 | $9.19 | $9.42 | $9.15 | $9.31 | 18.78M |
| 12/12/2025 | $9.06 | $9.20 | $8.95 | $9.18 | 12.77M |
| 12/11/2025 | $9.30 | $9.30 | $9.05 | $9.06 | 12.62M |
| 12/10/2025 | $9.23 | $9.32 | $9.16 | $9.25 | 9.35M |
| 12/9/2025 | $9.37 | $9.44 | $9.24 | $9.26 | 11.62M |
| 12/8/2025 | $9.39 | $9.48 | $9.31 | $9.41 | 13.27M |
| 12/5/2025 | $9.30 | $9.42 | $9.12 | $9.39 | 13.16M |
| 12/4/2025 | $9.34 | $9.40 | $9.15 | $9.29 | 16.26M |
| 12/3/2025 | $9.69 | $9.73 | $9.28 | $9.36 | 24.07M |
| 12/2/2025 | $9.80 | $9.80 | $9.55 | $9.69 | 13.20M |
| 12/1/2025 | $9.82 | $9.94 | $9.76 | $9.81 | 15.74M |
| 11/28/2025 | $9.79 | $9.83 | $9.67 | $9.82 | 13.33M |
| 11/27/2025 | $9.74 | $9.94 | $9.74 | $9.79 | 16.76M |
| 11/26/2025 | $9.91 | $10.25 | $9.81 | $9.85 | 26.94M |
| 11/25/2025 | $9.85 | $10.03 | $9.72 | $9.91 | 22.43M |
| 11/24/2025 | $9.50 | $9.94 | $9.50 | $9.90 | 28.50M |
| 11/21/2025 | $9.86 | $10.15 | $9.55 | $9.57 | 26.91M |
| 11/20/2025 | $10.22 | $10.30 | $10.00 | $10.04 | 21.60M |
| 11/19/2025 | $10.68 | $10.68 | $10.16 | $10.22 | 36.58M |
| 11/18/2025 | $11.06 | $11.28 | $10.66 | $10.71 | 40.18M |
| 11/17/2025 | $11.45 | $11.47 | $10.88 | $11.07 | 63.80M |
| 11/14/2025 | $11.23 | $12.36 | $11.16 | $11.85 | 96.04M |
| 11/13/2025 | $11.80 | $11.96 | $11.26 | $11.46 | 109.94M |
| 11/12/2025 | $10.19 | $11.33 | $10.19 | $11.33 | 72.95M |
| 11/11/2025 | $10.03 | $10.82 | $9.94 | $10.30 | 44.65M |
| 11/10/2025 | $9.85 | $10.29 | $9.80 | $10.12 | 39.63M |
| 11/7/2025 | $9.87 | $10.07 | $9.75 | $9.76 | 19.59M |
| 11/6/2025 | $10.01 | $10.04 | $9.81 | $9.90 | 22.58M |
| 11/5/2025 | $9.70 | $10.43 | $9.70 | $10.03 | 26.39M |
| 11/4/2025 | $10.25 | $10.26 | $9.87 | $10.01 | 25.28M |
| 11/3/2025 | $10.40 | $10.45 | $9.96 | $10.30 | 31.90M |
| 10/31/2025 | $9.74 | $10.36 | $9.68 | $10.19 | 45.88M |
| 10/30/2025 | $10.00 | $10.00 | $9.72 | $9.75 | 21.33M |
| 10/29/2025 | $9.94 | $10.15 | $9.79 | $10.02 | 26.52M |
| 10/28/2025 | $9.86 | $10.03 | $9.68 | $9.92 | 25.09M |
| 10/27/2025 | $9.83 | $10.11 | $9.75 | $9.87 | 27.08M |
| 10/24/2025 | $9.79 | $9.90 | $9.65 | $9.74 | 23.11M |
| 10/23/2025 | $10.00 | $10.11 | $9.59 | $9.82 | 35.13M |
| 10/22/2025 | $10.22 | $10.54 | $10.08 | $10.17 | 32.35M |
| 10/21/2025 | $10.51 | $10.53 | $10.08 | $10.31 | 32.99M |
| 10/20/2025 | $10.69 | $11.17 | $10.36 | $10.43 | 38.90M |
| 10/17/2025 | $11.12 | $11.28 | $10.45 | $10.47 | 52.80M |