600261.SS600261.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.49 | $3.50 | $3.45 | $3.47 | 11.89M |
| 1/14/2026 | $3.52 | $3.54 | $3.45 | $3.49 | 19.59M |
| 1/13/2026 | $3.47 | $3.56 | $3.44 | $3.52 | 22.38M |
| 1/12/2026 | $3.44 | $3.50 | $3.43 | $3.48 | 15.89M |
| 1/9/2026 | $3.41 | $3.45 | $3.40 | $3.43 | 17.17M |
| 1/8/2026 | $3.40 | $3.43 | $3.39 | $3.41 | 10.28M |
| 1/7/2026 | $3.43 | $3.44 | $3.39 | $3.40 | 9.99M |
| 1/6/2026 | $3.39 | $3.44 | $3.39 | $3.43 | 12.26M |
| 1/5/2026 | $3.38 | $3.41 | $3.37 | $3.40 | 8.27M |
| 12/31/2025 | $3.36 | $3.38 | $3.34 | $3.37 | 8.24M |
| 12/30/2025 | $3.36 | $3.39 | $3.35 | $3.36 | 8.06M |
| 12/29/2025 | $3.39 | $3.41 | $3.36 | $3.37 | 7.98M |
| 12/26/2025 | $3.42 | $3.42 | $3.38 | $3.39 | 7.85M |
| 12/25/2025 | $3.42 | $3.43 | $3.40 | $3.42 | 6.66M |
| 12/24/2025 | $3.38 | $3.42 | $3.37 | $3.41 | 6.61M |
| 12/23/2025 | $3.41 | $3.43 | $3.38 | $3.39 | 7.30M |
| 12/22/2025 | $3.45 | $3.47 | $3.41 | $3.41 | 9.81M |
| 12/19/2025 | $3.42 | $3.45 | $3.38 | $3.45 | 12.81M |
| 12/18/2025 | $3.32 | $3.41 | $3.31 | $3.40 | 15.33M |
| 12/17/2025 | $3.31 | $3.34 | $3.27 | $3.33 | 12.66M |
| 12/16/2025 | $3.35 | $3.37 | $3.31 | $3.32 | 13.02M |
| 12/15/2025 | $3.32 | $3.37 | $3.32 | $3.35 | 8.96M |
| 12/12/2025 | $3.37 | $3.39 | $3.33 | $3.34 | 12.03M |
| 12/11/2025 | $3.43 | $3.43 | $3.36 | $3.37 | 12.48M |
| 12/10/2025 | $3.44 | $3.46 | $3.40 | $3.42 | 9.51M |
| 12/9/2025 | $3.44 | $3.46 | $3.42 | $3.43 | 12.16M |
| 12/8/2025 | $3.50 | $3.50 | $3.45 | $3.46 | 11.32M |
| 12/5/2025 | $3.45 | $3.50 | $3.42 | $3.49 | 11.07M |
| 12/4/2025 | $3.51 | $3.53 | $3.45 | $3.46 | 10.99M |
| 12/3/2025 | $3.51 | $3.52 | $3.48 | $3.50 | 10.65M |
| 12/2/2025 | $3.51 | $3.52 | $3.45 | $3.50 | 11.53M |
| 12/1/2025 | $3.49 | $3.53 | $3.48 | $3.51 | 12.20M |
| 11/28/2025 | $3.43 | $3.49 | $3.41 | $3.48 | 13.13M |
| 11/27/2025 | $3.41 | $3.46 | $3.40 | $3.43 | 9.02M |
| 11/26/2025 | $3.40 | $3.47 | $3.39 | $3.43 | 14.94M |
| 11/25/2025 | $3.36 | $3.43 | $3.34 | $3.40 | 13.69M |
| 11/24/2025 | $3.33 | $3.38 | $3.32 | $3.35 | 21.06M |
| 11/21/2025 | $3.48 | $3.51 | $3.30 | $3.30 | 32.86M |
| 11/20/2025 | $3.58 | $3.58 | $3.48 | $3.50 | 18.77M |
| 11/19/2025 | $3.62 | $3.64 | $3.54 | $3.56 | 14.46M |
| 11/18/2025 | $3.67 | $3.68 | $3.59 | $3.62 | 17.54M |
| 11/17/2025 | $3.67 | $3.68 | $3.63 | $3.67 | 15.84M |
| 11/14/2025 | $3.66 | $3.70 | $3.65 | $3.67 | 16.57M |
| 11/13/2025 | $3.64 | $3.69 | $3.61 | $3.68 | 19.09M |
| 11/12/2025 | $3.65 | $3.66 | $3.61 | $3.64 | 14.66M |
| 11/11/2025 | $3.60 | $3.66 | $3.59 | $3.65 | 15.87M |
| 11/10/2025 | $3.56 | $3.60 | $3.54 | $3.60 | 13.52M |
| 11/7/2025 | $3.53 | $3.58 | $3.53 | $3.55 | 13.75M |
| 11/6/2025 | $3.58 | $3.59 | $3.53 | $3.54 | 13.68M |
| 11/5/2025 | $3.47 | $3.60 | $3.45 | $3.59 | 30.79M |
| 11/4/2025 | $3.47 | $3.49 | $3.45 | $3.48 | 12.78M |
| 11/3/2025 | $3.45 | $3.48 | $3.44 | $3.48 | 15.41M |
| 10/31/2025 | $3.41 | $3.46 | $3.40 | $3.45 | 16.36M |
| 10/30/2025 | $3.60 | $3.60 | $3.40 | $3.42 | 55.84M |
| 10/29/2025 | $3.63 | $3.64 | $3.58 | $3.63 | 19.70M |
| 10/28/2025 | $3.65 | $3.68 | $3.63 | $3.64 | 12.79M |
| 10/27/2025 | $3.67 | $3.69 | $3.64 | $3.66 | 16.19M |
| 10/24/2025 | $3.71 | $3.72 | $3.65 | $3.67 | 16.72M |
| 10/23/2025 | $3.71 | $3.72 | $3.64 | $3.70 | 19.07M |
| 10/22/2025 | $3.61 | $3.75 | $3.60 | $3.72 | 35.88M |
| 10/21/2025 | $3.54 | $3.64 | $3.53 | $3.63 | 21.68M |
| 10/20/2025 | $3.55 | $3.58 | $3.52 | $3.55 | 16.04M |