600681.SS600681.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $4.18 | $4.22 | $4.13 | $4.17 | 39.05M |
| 1/13/2026 | $4.22 | $4.24 | $4.17 | $4.18 | 45.06M |
| 1/12/2026 | $4.26 | $4.26 | $4.20 | $4.22 | 54.31M |
| 1/9/2026 | $4.23 | $4.28 | $4.21 | $4.26 | 41.14M |
| 1/8/2026 | $4.21 | $4.25 | $4.20 | $4.23 | 37.65M |
| 1/7/2026 | $4.28 | $4.29 | $4.17 | $4.25 | 57.57M |
| 1/6/2026 | $4.21 | $4.32 | $4.21 | $4.29 | 67.02M |
| 1/5/2026 | $4.35 | $4.44 | $4.34 | $4.37 | 84.65M |
| 12/31/2025 | $4.15 | $4.49 | $4.15 | $4.32 | 123.58M |
| 12/30/2025 | $4.08 | $4.12 | $4.04 | $4.08 | 23.64M |
| 12/29/2025 | $4.09 | $4.13 | $4.07 | $4.10 | 26.30M |
| 12/26/2025 | $4.18 | $4.18 | $4.09 | $4.11 | 37.00M |
| 12/25/2025 | $4.09 | $4.22 | $4.08 | $4.19 | 47.31M |
| 12/24/2025 | $4.10 | $4.12 | $4.05 | $4.10 | 23.42M |
| 12/23/2025 | $4.16 | $4.18 | $4.07 | $4.10 | 31.73M |
| 12/22/2025 | $4.07 | $4.15 | $4.07 | $4.14 | 33.45M |
| 12/19/2025 | $4.03 | $4.09 | $4.00 | $4.09 | 34.76M |
| 12/18/2025 | $4.02 | $4.14 | $3.98 | $4.02 | 50.44M |
| 12/17/2025 | $3.93 | $4.02 | $3.89 | $4.02 | 36.56M |
| 12/16/2025 | $4.03 | $4.04 | $3.93 | $3.95 | 28.36M |
| 12/15/2025 | $3.98 | $4.06 | $3.98 | $4.03 | 21.17M |
| 12/12/2025 | $4.02 | $4.06 | $4.00 | $4.02 | 26.46M |
| 12/11/2025 | $4.12 | $4.14 | $4.01 | $4.02 | 38.65M |
| 12/10/2025 | $4.12 | $4.15 | $4.09 | $4.14 | 28.48M |
| 12/9/2025 | $4.26 | $4.26 | $4.12 | $4.12 | 51.26M |
| 12/8/2025 | $4.27 | $4.32 | $4.22 | $4.26 | 42.84M |
| 12/5/2025 | $4.32 | $4.33 | $4.18 | $4.26 | 56.64M |
| 12/4/2025 | $4.48 | $4.64 | $4.33 | $4.33 | 99.14M |
| 12/3/2025 | $4.31 | $4.42 | $4.28 | $4.42 | 77.59M |
| 12/2/2025 | $4.33 | $4.34 | $4.21 | $4.32 | 33.27M |
| 12/1/2025 | $4.27 | $4.34 | $4.26 | $4.32 | 40.57M |
| 11/28/2025 | $4.22 | $4.27 | $4.18 | $4.26 | 33.94M |
| 11/27/2025 | $4.29 | $4.32 | $4.20 | $4.21 | 39.09M |
| 11/26/2025 | $4.34 | $4.40 | $4.27 | $4.28 | 39.45M |
| 11/25/2025 | $4.30 | $4.39 | $4.26 | $4.36 | 52.90M |
| 11/24/2025 | $4.31 | $4.40 | $4.17 | $4.25 | 54.04M |
| 11/21/2025 | $4.53 | $4.58 | $4.30 | $4.31 | 75.03M |
| 11/20/2025 | $4.71 | $4.72 | $4.52 | $4.57 | 72.00M |
| 11/19/2025 | $4.84 | $4.90 | $4.64 | $4.69 | 85.23M |
| 11/18/2025 | $5.11 | $5.26 | $4.78 | $4.84 | 118.46M |
| 11/17/2025 | $5.15 | $5.37 | $5.01 | $5.11 | 162.10M |
| 11/14/2025 | $5.23 | $5.60 | $5.23 | $5.43 | 227.59M |
| 11/13/2025 | $5.50 | $5.70 | $5.26 | $5.29 | 283.91M |
| 11/12/2025 | $5.33 | $5.48 | $5.25 | $5.48 | 122.22M |
| 11/11/2025 | $4.57 | $4.98 | $4.52 | $4.98 | 146.41M |
| 11/10/2025 | $4.60 | $4.67 | $4.52 | $4.53 | 81.27M |
| 11/7/2025 | $4.62 | $4.83 | $4.59 | $4.63 | 97.03M |
| 11/6/2025 | $4.65 | $4.68 | $4.60 | $4.62 | 78.93M |
| 11/5/2025 | $4.73 | $4.78 | $4.61 | $4.68 | 99.75M |
| 11/4/2025 | $4.70 | $5.04 | $4.57 | $4.82 | 189.73M |
| 11/3/2025 | $4.45 | $4.64 | $4.40 | $4.64 | 72.54M |
| 10/31/2025 | $4.38 | $4.38 | $4.20 | $4.22 | 86.69M |
| 10/30/2025 | $4.34 | $4.56 | $4.32 | $4.42 | 97.68M |
| 10/29/2025 | $4.30 | $4.35 | $4.21 | $4.33 | 62.42M |
| 10/28/2025 | $4.38 | $4.40 | $4.27 | $4.29 | 74.21M |
| 10/27/2025 | $4.46 | $4.57 | $4.30 | $4.40 | 109.35M |
| 10/24/2025 | $4.91 | $4.93 | $4.58 | $4.58 | 95.03M |
| 10/23/2025 | $4.88 | $5.36 | $4.80 | $5.09 | 152.31M |
| 10/22/2025 | $5.03 | $5.46 | $5.02 | $5.16 | 199.56M |
| 10/21/2025 | $4.50 | $5.03 | $4.36 | $5.03 | 136.46M |
| 10/20/2025 | $4.15 | $4.57 | $4.09 | $4.57 | 121.36M |
| 10/17/2025 | $3.95 | $4.23 | $3.95 | $4.15 | 56.67M |