603229.SS603229.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.11 | $10.18 | $10.03 | $10.10 | 8.22M |
| 1/14/2026 | $10.30 | $10.45 | $10.03 | $10.16 | 18.98M |
| 1/13/2026 | $10.22 | $10.51 | $10.21 | $10.33 | 16.59M |
| 1/12/2026 | $10.29 | $10.33 | $10.11 | $10.20 | 11.28M |
| 1/9/2026 | $10.15 | $10.27 | $10.14 | $10.26 | 9.67M |
| 1/8/2026 | $10.19 | $10.32 | $10.12 | $10.18 | 8.06M |
| 1/7/2026 | $10.03 | $10.43 | $9.98 | $10.20 | 13.12M |
| 1/6/2026 | $10.15 | $10.18 | $9.93 | $10.02 | 8.59M |
| 1/5/2026 | $10.07 | $10.31 | $10.05 | $10.11 | 12.92M |
| 12/31/2025 | $9.52 | $10.11 | $9.46 | $9.92 | 16.79M |
| 12/30/2025 | $9.42 | $9.49 | $9.39 | $9.43 | 3.16M |
| 12/29/2025 | $9.67 | $9.67 | $9.47 | $9.48 | 3.95M |
| 12/26/2025 | $9.65 | $9.69 | $9.56 | $9.62 | 4.32M |
| 12/25/2025 | $9.54 | $9.65 | $9.52 | $9.61 | 3.33M |
| 12/24/2025 | $9.48 | $9.62 | $9.46 | $9.57 | 3.30M |
| 12/23/2025 | $9.54 | $9.58 | $9.48 | $9.52 | 3.84M |
| 12/22/2025 | $9.60 | $9.65 | $9.50 | $9.51 | 4.11M |
| 12/19/2025 | $9.53 | $9.65 | $9.45 | $9.61 | 3.70M |
| 12/18/2025 | $9.37 | $9.52 | $9.33 | $9.47 | 3.64M |
| 12/17/2025 | $9.34 | $9.42 | $9.19 | $9.38 | 4.14M |
| 12/16/2025 | $9.45 | $9.45 | $9.23 | $9.31 | 4.38M |
| 12/15/2025 | $9.48 | $9.57 | $9.38 | $9.42 | 3.27M |
| 12/12/2025 | $9.58 | $9.61 | $9.49 | $9.49 | 4.57M |
| 12/11/2025 | $9.56 | $9.68 | $9.53 | $9.54 | 3.09M |
| 12/10/2025 | $9.63 | $9.65 | $9.52 | $9.58 | 2.81M |
| 12/9/2025 | $9.65 | $9.76 | $9.63 | $9.65 | 3.45M |
| 12/8/2025 | $9.74 | $9.85 | $9.65 | $9.68 | 4.20M |
| 12/5/2025 | $9.66 | $9.74 | $9.51 | $9.74 | 3.52M |
| 12/4/2025 | $9.70 | $9.75 | $9.58 | $9.69 | 3.78M |
| 12/3/2025 | $9.79 | $9.80 | $9.67 | $9.71 | 4.03M |
| 12/2/2025 | $9.91 | $9.91 | $9.75 | $9.79 | 3.35M |
| 12/1/2025 | $9.92 | $9.96 | $9.85 | $9.90 | 3.60M |
| 11/28/2025 | $9.94 | $9.94 | $9.81 | $9.86 | 3.85M |
| 11/27/2025 | $9.95 | $10.00 | $9.87 | $9.90 | 3.85M |
| 11/26/2025 | $9.97 | $10.13 | $9.91 | $9.95 | 5.84M |
| 11/25/2025 | $9.74 | $10.02 | $9.68 | $9.93 | 5.86M |
| 11/24/2025 | $9.67 | $9.79 | $9.62 | $9.70 | 4.81M |
| 11/21/2025 | $10.14 | $10.14 | $9.62 | $9.67 | 9.91M |
| 11/20/2025 | $10.12 | $10.18 | $9.98 | $10.06 | 5.45M |
| 11/19/2025 | $10.30 | $10.40 | $10.03 | $10.08 | 6.24M |
| 11/18/2025 | $10.33 | $10.43 | $10.23 | $10.29 | 7.06M |
| 11/17/2025 | $10.60 | $10.60 | $10.33 | $10.37 | 8.77M |
| 11/14/2025 | $10.34 | $10.64 | $10.31 | $10.55 | 11.96M |
| 11/13/2025 | $10.31 | $10.43 | $10.21 | $10.39 | 8.22M |
| 11/12/2025 | $10.29 | $10.38 | $10.22 | $10.36 | 8.53M |
| 11/11/2025 | $10.15 | $10.34 | $10.10 | $10.30 | 9.57M |
| 11/10/2025 | $10.00 | $10.18 | $10.00 | $10.15 | 5.95M |
| 11/7/2025 | $10.22 | $10.23 | $10.00 | $10.08 | 7.98M |
| 11/6/2025 | $9.98 | $10.50 | $9.94 | $10.22 | 14.18M |
| 11/5/2025 | $9.94 | $10.08 | $9.92 | $9.98 | 5.45M |
| 11/4/2025 | $10.20 | $10.29 | $9.93 | $10.02 | 9.36M |
| 11/3/2025 | $10.35 | $10.35 | $10.10 | $10.26 | 6.61M |
| 10/31/2025 | $9.95 | $10.28 | $9.90 | $10.25 | 10.47M |
| 10/30/2025 | $10.18 | $10.18 | $9.98 | $9.99 | 6.84M |
| 10/29/2025 | $10.06 | $10.14 | $9.97 | $10.14 | 6.23M |
| 10/28/2025 | $10.13 | $10.15 | $10.01 | $10.06 | 5.35M |
| 10/27/2025 | $10.20 | $10.23 | $10.04 | $10.08 | 7.08M |
| 10/24/2025 | $10.15 | $10.29 | $10.06 | $10.14 | 6.31M |
| 10/23/2025 | $10.12 | $10.19 | $9.95 | $10.10 | 5.97M |
| 10/22/2025 | $10.17 | $10.30 | $10.10 | $10.14 | 4.69M |
| 10/21/2025 | $10.12 | $10.26 | $10.09 | $10.17 | 6.35M |
| 10/20/2025 | $10.24 | $10.32 | $10.05 | $10.13 | 6.73M |
| 10/17/2025 | $10.22 | $10.48 | $10.15 | $10.21 | 11.92M |