600061.SS600061.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.77 | $7.81 | $7.68 | $7.70 | 43.18M |
| 1/14/2026 | $7.87 | $8.01 | $7.79 | $7.82 | 73.77M |
| 1/13/2026 | $7.92 | $7.98 | $7.85 | $7.89 | 55.93M |
| 1/12/2026 | $7.81 | $7.92 | $7.78 | $7.90 | 51.60M |
| 1/9/2026 | $7.75 | $7.85 | $7.74 | $7.81 | 35.11M |
| 1/8/2026 | $7.80 | $7.82 | $7.74 | $7.75 | 50.68M |
| 1/7/2026 | $7.91 | $7.93 | $7.80 | $7.84 | 45.99M |
| 1/6/2026 | $7.72 | $7.92 | $7.70 | $7.91 | 80.76M |
| 1/5/2026 | $7.66 | $7.73 | $7.62 | $7.72 | 40.05M |
| 12/31/2025 | $7.67 | $7.73 | $7.63 | $7.65 | 30.38M |
| 12/30/2025 | $7.61 | $7.69 | $7.60 | $7.66 | 24.75M |
| 12/29/2025 | $7.65 | $7.69 | $7.61 | $7.64 | 26.67M |
| 12/26/2025 | $7.59 | $7.70 | $7.58 | $7.64 | 28.76M |
| 12/25/2025 | $7.54 | $7.62 | $7.53 | $7.61 | 24.21M |
| 12/24/2025 | $7.51 | $7.56 | $7.49 | $7.55 | 23.28M |
| 12/23/2025 | $7.55 | $7.57 | $7.49 | $7.51 | 24.69M |
| 12/22/2025 | $7.56 | $7.58 | $7.54 | $7.54 | 23.54M |
| 12/19/2025 | $7.55 | $7.60 | $7.51 | $7.56 | 27.51M |
| 12/18/2025 | $7.60 | $7.61 | $7.52 | $7.55 | 30.41M |
| 12/17/2025 | $7.49 | $7.65 | $7.45 | $7.59 | 41.48M |
| 12/16/2025 | $7.54 | $7.56 | $7.47 | $7.49 | 25.38M |
| 12/15/2025 | $7.48 | $7.60 | $7.46 | $7.56 | 31.46M |
| 12/12/2025 | $7.46 | $7.57 | $7.46 | $7.50 | 36.47M |
| 12/11/2025 | $7.52 | $7.59 | $7.45 | $7.48 | 29.25M |
| 12/10/2025 | $7.45 | $7.54 | $7.40 | $7.52 | 27.81M |
| 12/9/2025 | $7.55 | $7.58 | $7.44 | $7.46 | 34.51M |
| 12/8/2025 | $7.58 | $7.69 | $7.53 | $7.60 | 72.15M |
| 12/5/2025 | $7.37 | $7.54 | $7.34 | $7.50 | 47.94M |
| 12/4/2025 | $7.36 | $7.42 | $7.32 | $7.37 | 26.31M |
| 12/3/2025 | $7.37 | $7.40 | $7.32 | $7.34 | 22.66M |
| 12/2/2025 | $7.38 | $7.39 | $7.33 | $7.35 | 16.91M |
| 12/1/2025 | $7.32 | $7.39 | $7.31 | $7.39 | 31.63M |
| 11/28/2025 | $7.29 | $7.32 | $7.27 | $7.32 | 19.01M |
| 11/27/2025 | $7.29 | $7.34 | $7.27 | $7.30 | 18.44M |
| 11/26/2025 | $7.34 | $7.36 | $7.28 | $7.30 | 23.66M |
| 11/25/2025 | $7.34 | $7.37 | $7.32 | $7.34 | 25.88M |
| 11/24/2025 | $7.31 | $7.36 | $7.26 | $7.32 | 28.40M |
| 11/21/2025 | $7.48 | $7.52 | $7.28 | $7.28 | 50.75M |
| 11/20/2025 | $7.66 | $7.69 | $7.55 | $7.55 | 40.65M |
| 11/19/2025 | $7.60 | $7.63 | $7.52 | $7.57 | 28.56M |
| 11/18/2025 | $7.62 | $7.65 | $7.57 | $7.59 | 30.27M |
| 11/17/2025 | $7.71 | $7.72 | $7.61 | $7.63 | 33.31M |
| 11/14/2025 | $7.75 | $7.81 | $7.71 | $7.71 | 34.94M |
| 11/13/2025 | $7.74 | $7.81 | $7.72 | $7.79 | 31.66M |
| 11/12/2025 | $7.83 | $7.83 | $7.71 | $7.74 | 39.47M |
| 11/11/2025 | $7.90 | $7.91 | $7.80 | $7.82 | 41.29M |
| 11/10/2025 | $7.81 | $7.92 | $7.79 | $7.89 | 35.85M |
| 11/7/2025 | $7.86 | $7.88 | $7.81 | $7.81 | 31.53M |
| 11/6/2025 | $7.78 | $7.91 | $7.77 | $7.88 | 43.66M |
| 11/5/2025 | $7.76 | $7.82 | $7.74 | $7.77 | 28.11M |
| 11/4/2025 | $7.79 | $7.81 | $7.74 | $7.79 | 34.63M |
| 11/3/2025 | $7.83 | $7.84 | $7.75 | $7.80 | 37.89M |
| 10/31/2025 | $7.93 | $7.98 | $7.83 | $7.84 | 57.03M |
| 10/30/2025 | $8.03 | $8.04 | $7.91 | $7.93 | 52.49M |
| 10/29/2025 | $7.89 | $8.08 | $7.88 | $8.05 | 74.46M |
| 10/28/2025 | $7.99 | $7.99 | $7.88 | $7.89 | 47.22M |
| 10/27/2025 | $8.00 | $8.03 | $7.93 | $7.98 | 70.57M |
| 10/24/2025 | $7.78 | $7.93 | $7.78 | $7.93 | 67.62M |
| 10/23/2025 | $7.71 | $7.81 | $7.67 | $7.81 | 56.69M |
| 10/22/2025 | $7.75 | $7.76 | $7.70 | $7.72 | 30.57M |
| 10/21/2025 | $7.68 | $7.85 | $7.66 | $7.77 | 55.32M |
| 10/20/2025 | $7.71 | $7.77 | $7.65 | $7.68 | 47.12M |