600361.SS600361.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $4.54 | $4.58 | $4.50 | $4.52 | 39.16M |
| 1/15/2026 | $4.45 | $4.57 | $4.43 | $4.53 | 68.26M |
| 1/14/2026 | $4.48 | $4.58 | $4.41 | $4.46 | 75.06M |
| 1/13/2026 | $4.51 | $4.57 | $4.47 | $4.47 | 65.05M |
| 1/12/2026 | $4.50 | $4.53 | $4.42 | $4.52 | 63.18M |
| 1/9/2026 | $4.36 | $4.49 | $4.36 | $4.46 | 52.78M |
| 1/8/2026 | $4.39 | $4.44 | $4.35 | $4.38 | 52.70M |
| 1/7/2026 | $4.45 | $4.48 | $4.38 | $4.42 | 57.70M |
| 1/6/2026 | $4.30 | $4.44 | $4.29 | $4.42 | 75.82M |
| 1/5/2026 | $4.26 | $4.34 | $4.25 | $4.27 | 57.99M |
| 12/31/2025 | $4.28 | $4.30 | $4.22 | $4.24 | 43.51M |
| 12/30/2025 | $4.26 | $4.32 | $4.16 | $4.29 | 51.90M |
| 12/29/2025 | $4.38 | $4.41 | $4.30 | $4.30 | 50.70M |
| 12/26/2025 | $4.26 | $4.42 | $4.26 | $4.37 | 59.85M |
| 12/25/2025 | $4.30 | $4.31 | $4.20 | $4.28 | 42.07M |
| 12/24/2025 | $4.26 | $4.30 | $4.23 | $4.29 | 30.10M |
| 12/23/2025 | $4.28 | $4.33 | $4.23 | $4.26 | 32.94M |
| 12/22/2025 | $4.28 | $4.36 | $4.26 | $4.29 | 44.97M |
| 12/19/2025 | $4.20 | $4.28 | $4.17 | $4.25 | 39.54M |
| 12/18/2025 | $4.17 | $4.27 | $4.15 | $4.20 | 35.06M |
| 12/17/2025 | $4.18 | $4.21 | $4.13 | $4.18 | 36.84M |
| 12/16/2025 | $4.26 | $4.27 | $4.14 | $4.19 | 55.65M |
| 12/15/2025 | $4.25 | $4.37 | $4.23 | $4.25 | 58.01M |
| 12/12/2025 | $4.33 | $4.37 | $4.28 | $4.28 | 61.53M |
| 12/11/2025 | $4.44 | $4.46 | $4.30 | $4.31 | 39.09M |
| 12/10/2025 | $4.44 | $4.46 | $4.40 | $4.44 | 34.33M |
| 12/9/2025 | $4.55 | $4.55 | $4.41 | $4.42 | 51.12M |
| 12/8/2025 | $4.59 | $4.62 | $4.54 | $4.57 | 50.02M |
| 12/5/2025 | $4.35 | $4.58 | $4.35 | $4.58 | 78.48M |
| 12/4/2025 | $4.45 | $4.47 | $4.34 | $4.36 | 35.23M |
| 12/3/2025 | $4.43 | $4.49 | $4.40 | $4.45 | 34.88M |
| 12/2/2025 | $4.45 | $4.46 | $4.35 | $4.45 | 37.11M |
| 12/1/2025 | $4.37 | $4.59 | $4.35 | $4.47 | 63.30M |
| 11/28/2025 | $4.27 | $4.35 | $4.21 | $4.34 | 28.28M |
| 11/27/2025 | $4.34 | $4.39 | $4.30 | $4.31 | 28.09M |
| 11/26/2025 | $4.38 | $4.43 | $4.31 | $4.33 | 32.43M |
| 11/25/2025 | $4.24 | $4.47 | $4.24 | $4.38 | 63.53M |
| 11/24/2025 | $4.29 | $4.30 | $4.16 | $4.21 | 47.36M |
| 11/21/2025 | $4.45 | $4.45 | $4.25 | $4.25 | 62.45M |
| 11/20/2025 | $4.50 | $4.56 | $4.45 | $4.49 | 36.23M |
| 11/19/2025 | $4.54 | $4.60 | $4.46 | $4.50 | 39.77M |
| 11/18/2025 | $4.66 | $4.68 | $4.49 | $4.53 | 46.32M |
| 11/17/2025 | $4.59 | $4.72 | $4.57 | $4.68 | 57.91M |
| 11/14/2025 | $4.60 | $4.69 | $4.58 | $4.61 | 47.44M |
| 11/13/2025 | $4.57 | $4.64 | $4.53 | $4.63 | 51.69M |
| 11/12/2025 | $4.54 | $4.63 | $4.47 | $4.55 | 46.40M |
| 11/11/2025 | $4.61 | $4.61 | $4.54 | $4.55 | 34.12M |
| 11/10/2025 | $4.58 | $4.62 | $4.53 | $4.60 | 39.06M |
| 11/7/2025 | $4.63 | $4.64 | $4.57 | $4.58 | 48.85M |
| 11/6/2025 | $4.58 | $4.70 | $4.57 | $4.66 | 58.94M |
| 11/5/2025 | $4.55 | $4.62 | $4.53 | $4.60 | 55.85M |
| 11/4/2025 | $4.60 | $4.65 | $4.56 | $4.60 | 72.54M |
| 11/3/2025 | $4.49 | $4.64 | $4.46 | $4.60 | 82.59M |
| 10/31/2025 | $4.46 | $4.57 | $4.46 | $4.50 | 60.70M |
| 10/30/2025 | $4.52 | $4.56 | $4.47 | $4.47 | 71.78M |
| 10/29/2025 | $4.42 | $4.59 | $4.38 | $4.55 | 124.32M |
| 10/28/2025 | $4.44 | $4.57 | $4.40 | $4.41 | 171.76M |
| 10/27/2025 | $4.33 | $4.35 | $4.27 | $4.30 | 35.80M |
| 10/24/2025 | $4.41 | $4.43 | $4.30 | $4.33 | 40.53M |
| 10/23/2025 | $4.30 | $4.38 | $4.26 | $4.38 | 40.98M |
| 10/22/2025 | $4.31 | $4.34 | $4.26 | $4.31 | 43.52M |
| 10/21/2025 | $4.16 | $4.44 | $4.13 | $4.36 | 81.56M |
| 10/20/2025 | $4.16 | $4.16 | $4.10 | $4.14 | 30.56M |