600081.SS600081.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.16 | $12.44 | $12.16 | $12.25 | 5.37M |
| 1/14/2026 | $12.29 | $12.48 | $12.16 | $12.24 | 10.39M |
| 1/13/2026 | $12.15 | $12.98 | $11.96 | $12.47 | 15.11M |
| 1/12/2026 | $11.89 | $12.13 | $11.89 | $12.12 | 5.28M |
| 1/9/2026 | $11.86 | $11.94 | $11.79 | $11.87 | 3.56M |
| 1/8/2026 | $11.78 | $11.88 | $11.73 | $11.85 | 2.66M |
| 1/7/2026 | $11.98 | $12.00 | $11.76 | $11.78 | 4.28M |
| 1/6/2026 | $11.72 | $11.97 | $11.72 | $11.97 | 4.42M |
| 1/5/2026 | $11.87 | $11.87 | $11.70 | $11.72 | 3.20M |
| 12/31/2025 | $11.86 | $11.92 | $11.70 | $11.83 | 2.65M |
| 12/30/2025 | $11.86 | $11.92 | $11.76 | $11.86 | 2.20M |
| 12/29/2025 | $11.84 | $11.91 | $11.73 | $11.86 | 2.99M |
| 12/26/2025 | $11.85 | $12.01 | $11.76 | $11.78 | 2.67M |
| 12/25/2025 | $11.76 | $11.84 | $11.68 | $11.82 | 1.97M |
| 12/24/2025 | $11.68 | $11.89 | $11.62 | $11.77 | 2.09M |
| 12/23/2025 | $11.92 | $11.92 | $11.62 | $11.65 | 2.96M |
| 12/22/2025 | $11.84 | $12.08 | $11.81 | $11.91 | 3.30M |
| 12/19/2025 | $11.64 | $11.88 | $11.60 | $11.84 | 2.74M |
| 12/18/2025 | $11.56 | $11.73 | $11.53 | $11.64 | 3.08M |
| 12/17/2025 | $11.57 | $11.68 | $11.38 | $11.55 | 2.93M |
| 12/16/2025 | $11.62 | $11.69 | $11.40 | $11.57 | 3.09M |
| 12/15/2025 | $11.50 | $11.64 | $11.42 | $11.55 | 1.80M |
| 12/12/2025 | $11.64 | $11.72 | $11.51 | $11.55 | 2.37M |
| 12/11/2025 | $11.96 | $12.00 | $11.60 | $11.63 | 4.50M |
| 12/10/2025 | $12.00 | $12.05 | $11.90 | $11.95 | 1.87M |
| 12/9/2025 | $12.14 | $12.17 | $11.98 | $11.98 | 2.18M |
| 12/8/2025 | $12.20 | $12.21 | $12.11 | $12.12 | 1.68M |
| 12/5/2025 | $11.99 | $12.15 | $11.86 | $12.13 | 2.32M |
| 12/4/2025 | $12.08 | $12.13 | $11.92 | $11.98 | 2.15M |
| 12/3/2025 | $12.14 | $12.21 | $12.02 | $12.08 | 2.14M |
| 12/2/2025 | $12.18 | $12.20 | $12.09 | $12.14 | 1.37M |
| 12/1/2025 | $12.14 | $12.28 | $12.06 | $12.18 | 2.44M |
| 11/28/2025 | $11.99 | $12.13 | $11.90 | $12.13 | 2.02M |
| 11/27/2025 | $12.04 | $12.06 | $11.96 | $11.99 | 2.11M |
| 11/26/2025 | $12.16 | $12.22 | $11.98 | $12.01 | 2.30M |
| 11/25/2025 | $12.17 | $12.30 | $12.12 | $12.14 | 2.30M |
| 11/24/2025 | $12.02 | $12.25 | $11.99 | $12.18 | 2.56M |
| 11/21/2025 | $12.23 | $12.28 | $11.91 | $11.97 | 4.45M |
| 11/20/2025 | $12.44 | $12.56 | $12.27 | $12.28 | 4.01M |
| 11/19/2025 | $12.51 | $12.61 | $12.42 | $12.51 | 2.84M |
| 11/18/2025 | $12.73 | $12.79 | $12.47 | $12.51 | 3.44M |
| 11/17/2025 | $12.70 | $12.80 | $12.57 | $12.73 | 4.28M |
| 11/14/2025 | $12.61 | $12.75 | $12.58 | $12.62 | 4.22M |
| 11/13/2025 | $12.48 | $12.61 | $12.41 | $12.59 | 3.01M |
| 11/12/2025 | $12.57 | $12.57 | $12.41 | $12.46 | 2.40M |
| 11/11/2025 | $12.54 | $12.62 | $12.48 | $12.56 | 2.82M |
| 11/10/2025 | $12.55 | $12.57 | $12.40 | $12.54 | 3.18M |
| 11/7/2025 | $12.63 | $12.63 | $12.51 | $12.53 | 2.87M |
| 11/6/2025 | $12.55 | $12.65 | $12.44 | $12.65 | 4.00M |
| 11/5/2025 | $12.41 | $12.59 | $12.35 | $12.51 | 2.39M |
| 11/4/2025 | $12.53 | $12.65 | $12.42 | $12.47 | 2.61M |
| 11/3/2025 | $12.51 | $12.56 | $12.42 | $12.56 | 2.39M |
| 10/31/2025 | $12.40 | $12.52 | $12.35 | $12.50 | 2.64M |
| 10/30/2025 | $12.52 | $12.52 | $12.32 | $12.35 | 3.23M |
| 10/29/2025 | $12.66 | $12.67 | $12.46 | $12.52 | 4.22M |
| 10/28/2025 | $12.60 | $12.78 | $12.58 | $12.73 | 3.63M |
| 10/27/2025 | $12.62 | $12.70 | $12.52 | $12.63 | 3.09M |
| 10/24/2025 | $12.55 | $12.65 | $12.52 | $12.57 | 2.66M |
| 10/23/2025 | $12.50 | $12.55 | $12.36 | $12.52 | 2.15M |
| 10/22/2025 | $12.51 | $12.61 | $12.46 | $12.48 | 2.17M |
| 10/21/2025 | $12.38 | $12.62 | $12.33 | $12.58 | 3.04M |
| 10/20/2025 | $12.30 | $12.42 | $12.26 | $12.40 | 2.45M |
| 10/17/2025 | $12.56 | $12.59 | $12.20 | $12.21 | 4.29M |