688009.SS688009.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $5.59 | $5.61 | $5.47 | $5.49 | 54.39M |
| 1/13/2026 | $5.68 | $5.69 | $5.55 | $5.57 | 37.28M |
| 1/12/2026 | $5.57 | $5.68 | $5.55 | $5.68 | 45.12M |
| 1/9/2026 | $5.60 | $5.64 | $5.54 | $5.56 | 34.48M |
| 1/8/2026 | $5.55 | $5.60 | $5.54 | $5.58 | 35.35M |
| 1/7/2026 | $5.55 | $5.57 | $5.52 | $5.55 | 35.22M |
| 1/6/2026 | $5.51 | $5.58 | $5.51 | $5.57 | 36.47M |
| 1/5/2026 | $5.48 | $5.52 | $5.45 | $5.51 | 32.79M |
| 12/31/2025 | $5.42 | $5.50 | $5.42 | $5.47 | 21.42M |
| 12/30/2025 | $5.48 | $5.49 | $5.42 | $5.43 | 23.21M |
| 12/29/2025 | $5.48 | $5.52 | $5.42 | $5.49 | 29.81M |
| 12/26/2025 | $5.50 | $5.53 | $5.46 | $5.48 | 23.44M |
| 12/25/2025 | $5.47 | $5.54 | $5.46 | $5.50 | 25.77M |
| 12/24/2025 | $5.43 | $5.49 | $5.41 | $5.48 | 21.38M |
| 12/23/2025 | $5.43 | $5.50 | $5.41 | $5.44 | 23.59M |
| 12/22/2025 | $5.49 | $5.50 | $5.42 | $5.44 | 28.06M |
| 12/19/2025 | $5.44 | $5.52 | $5.43 | $5.48 | 27.01M |
| 12/18/2025 | $5.39 | $5.46 | $5.37 | $5.43 | 26.55M |
| 12/17/2025 | $5.41 | $5.43 | $5.33 | $5.42 | 32.09M |
| 12/16/2025 | $5.50 | $5.51 | $5.41 | $5.42 | 37.39M |
| 12/15/2025 | $5.44 | $5.51 | $5.42 | $5.49 | 49.37M |
| 12/12/2025 | $5.35 | $5.46 | $5.33 | $5.43 | 68.61M |
| 12/11/2025 | $5.33 | $5.40 | $5.30 | $5.35 | 44.99M |
| 12/10/2025 | $5.25 | $5.33 | $5.23 | $5.32 | 27.79M |
| 12/9/2025 | $5.28 | $5.30 | $5.23 | $5.24 | 17.78M |
| 12/8/2025 | $5.29 | $5.32 | $5.27 | $5.27 | 21.42M |
| 12/5/2025 | $5.25 | $5.31 | $5.23 | $5.30 | 24.91M |
| 12/4/2025 | $5.26 | $5.28 | $5.23 | $5.25 | 16.97M |
| 12/3/2025 | $5.24 | $5.27 | $5.22 | $5.26 | 17.54M |
| 12/2/2025 | $5.24 | $5.26 | $5.21 | $5.24 | 21.92M |
| 12/1/2025 | $5.20 | $5.25 | $5.19 | $5.23 | 26.26M |
| 11/28/2025 | $5.18 | $5.21 | $5.15 | $5.20 | 18.95M |
| 11/27/2025 | $5.18 | $5.19 | $5.16 | $5.17 | 18.73M |
| 11/26/2025 | $5.20 | $5.21 | $5.17 | $5.17 | 19.32M |
| 11/25/2025 | $5.21 | $5.22 | $5.17 | $5.18 | 27.13M |
| 11/24/2025 | $5.25 | $5.26 | $5.18 | $5.20 | 35.46M |
| 11/21/2025 | $5.32 | $5.32 | $5.23 | $5.24 | 36.57M |
| 11/20/2025 | $5.32 | $5.36 | $5.30 | $5.32 | 24.00M |
| 11/19/2025 | $5.31 | $5.32 | $5.29 | $5.30 | 19.28M |
| 11/18/2025 | $5.32 | $5.34 | $5.29 | $5.30 | 24.93M |
| 11/17/2025 | $5.45 | $5.46 | $5.31 | $5.33 | 44.41M |
| 11/14/2025 | $5.46 | $5.51 | $5.45 | $5.45 | 25.48M |
| 11/13/2025 | $5.47 | $5.48 | $5.43 | $5.46 | 22.68M |
| 11/12/2025 | $5.50 | $5.53 | $5.43 | $5.45 | 27.27M |
| 11/11/2025 | $5.50 | $5.51 | $5.47 | $5.48 | 29.99M |
| 11/10/2025 | $5.40 | $5.50 | $5.37 | $5.50 | 39.00M |
| 11/7/2025 | $5.35 | $5.40 | $5.33 | $5.38 | 24.31M |
| 11/6/2025 | $5.33 | $5.40 | $5.31 | $5.35 | 31.91M |
| 11/5/2025 | $5.29 | $5.34 | $5.28 | $5.32 | 21.24M |
| 11/4/2025 | $5.33 | $5.35 | $5.29 | $5.31 | 23.36M |
| 11/3/2025 | $5.31 | $5.33 | $5.28 | $5.32 | 28.06M |
| 10/31/2025 | $5.39 | $5.41 | $5.30 | $5.31 | 53.57M |
| 10/30/2025 | $5.42 | $5.46 | $5.39 | $5.39 | 30.60M |
| 10/29/2025 | $5.44 | $5.45 | $5.37 | $5.42 | 28.18M |
| 10/28/2025 | $5.47 | $5.51 | $5.44 | $5.46 | 32.64M |
| 10/27/2025 | $5.40 | $5.52 | $5.39 | $5.49 | 47.67M |
| 10/24/2025 | $5.40 | $5.42 | $5.36 | $5.38 | 21.78M |
| 10/23/2025 | $5.39 | $5.39 | $5.33 | $5.38 | 22.36M |
| 10/22/2025 | $5.42 | $5.45 | $5.38 | $5.39 | 26.82M |
| 10/21/2025 | $5.32 | $5.43 | $5.29 | $5.42 | 45.52M |
| 10/20/2025 | $5.31 | $5.34 | $5.27 | $5.29 | 33.44M |
| 10/17/2025 | $5.42 | $5.45 | $5.27 | $5.29 | 37.56M |
| 10/16/2025 | $5.45 | $5.46 | $5.41 | $5.42 | 29.90M |