600871.SS600871.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $2.35 | $2.35 | $2.28 | $2.31 | 222.69M |
| 1/15/2026 | $2.40 | $2.41 | $2.35 | $2.38 | 229.38M |
| 1/14/2026 | $2.40 | $2.54 | $2.39 | $2.44 | 395.23M |
| 1/13/2026 | $2.29 | $2.44 | $2.28 | $2.39 | 380.36M |
| 1/12/2026 | $2.31 | $2.32 | $2.27 | $2.29 | 240.94M |
| 1/9/2026 | $2.29 | $2.38 | $2.25 | $2.33 | 372.43M |
| 1/8/2026 | $2.17 | $2.22 | $2.16 | $2.20 | 149.67M |
| 1/7/2026 | $2.22 | $2.23 | $2.17 | $2.19 | 184.32M |
| 1/6/2026 | $2.18 | $2.26 | $2.17 | $2.24 | 243.55M |
| 1/5/2026 | $2.25 | $2.28 | $2.18 | $2.19 | 227.40M |
| 12/31/2025 | $2.17 | $2.17 | $2.13 | $2.16 | 108.87M |
| 12/30/2025 | $2.16 | $2.20 | $2.14 | $2.17 | 119.45M |
| 12/29/2025 | $2.17 | $2.23 | $2.16 | $2.17 | 149.63M |
| 12/26/2025 | $2.15 | $2.18 | $2.14 | $2.18 | 113.65M |
| 12/25/2025 | $2.15 | $2.16 | $2.13 | $2.15 | 77.07M |
| 12/24/2025 | $2.13 | $2.16 | $2.12 | $2.15 | 74.87M |
| 12/23/2025 | $2.17 | $2.18 | $2.12 | $2.14 | 92.13M |
| 12/22/2025 | $2.17 | $2.18 | $2.15 | $2.17 | 92.25M |
| 12/19/2025 | $2.11 | $2.17 | $2.11 | $2.16 | 133.76M |
| 12/18/2025 | $2.11 | $2.15 | $2.11 | $2.12 | 116.11M |
| 12/17/2025 | $2.09 | $2.13 | $2.07 | $2.11 | 103.26M |
| 12/16/2025 | $2.13 | $2.14 | $2.08 | $2.10 | 111.82M |
| 12/15/2025 | $2.12 | $2.16 | $2.11 | $2.14 | 83.07M |
| 12/12/2025 | $2.15 | $2.16 | $2.13 | $2.14 | 96.31M |
| 12/11/2025 | $2.19 | $2.19 | $2.14 | $2.15 | 99.32M |
| 12/10/2025 | $2.17 | $2.20 | $2.15 | $2.19 | 101.57M |
| 12/9/2025 | $2.26 | $2.27 | $2.18 | $2.18 | 196.22M |
| 12/8/2025 | $2.31 | $2.32 | $2.26 | $2.28 | 148.50M |
| 12/5/2025 | $2.28 | $2.32 | $2.26 | $2.31 | 114.00M |
| 12/4/2025 | $2.32 | $2.36 | $2.27 | $2.28 | 130.22M |
| 12/3/2025 | $2.31 | $2.34 | $2.29 | $2.32 | 105.82M |
| 12/2/2025 | $2.33 | $2.34 | $2.28 | $2.33 | 130.47M |
| 12/1/2025 | $2.29 | $2.36 | $2.29 | $2.35 | 181.30M |
| 11/28/2025 | $2.26 | $2.29 | $2.24 | $2.28 | 127.56M |
| 11/27/2025 | $2.27 | $2.32 | $2.24 | $2.25 | 155.06M |
| 11/26/2025 | $2.28 | $2.31 | $2.26 | $2.27 | 176.93M |
| 11/25/2025 | $2.29 | $2.31 | $2.27 | $2.28 | 127.57M |
| 11/24/2025 | $2.34 | $2.35 | $2.26 | $2.29 | 135.74M |
| 11/21/2025 | $2.42 | $2.44 | $2.31 | $2.31 | 191.05M |
| 11/20/2025 | $2.50 | $2.51 | $2.43 | $2.45 | 167.84M |
| 11/19/2025 | $2.47 | $2.57 | $2.47 | $2.50 | 239.04M |
| 11/18/2025 | $2.58 | $2.59 | $2.45 | $2.47 | 246.55M |
| 11/17/2025 | $2.58 | $2.63 | $2.55 | $2.58 | 258.43M |
| 11/14/2025 | $2.61 | $2.71 | $2.57 | $2.59 | 404.06M |
| 11/13/2025 | $2.54 | $2.68 | $2.44 | $2.63 | 604.75M |
| 11/12/2025 | $2.35 | $2.59 | $2.35 | $2.59 | 385.50M |
| 11/11/2025 | $2.34 | $2.37 | $2.32 | $2.35 | 181.29M |
| 11/10/2025 | $2.31 | $2.35 | $2.28 | $2.33 | 219.16M |
| 11/7/2025 | $2.31 | $2.35 | $2.30 | $2.31 | 157.65M |
| 11/6/2025 | $2.32 | $2.33 | $2.30 | $2.32 | 142.55M |
| 11/5/2025 | $2.24 | $2.33 | $2.24 | $2.32 | 236.68M |
| 11/4/2025 | $2.28 | $2.30 | $2.24 | $2.26 | 165.55M |
| 11/3/2025 | $2.24 | $2.30 | $2.23 | $2.29 | 212.76M |
| 10/31/2025 | $2.25 | $2.29 | $2.23 | $2.24 | 163.47M |
| 10/30/2025 | $2.31 | $2.34 | $2.25 | $2.25 | 240.12M |
| 10/29/2025 | $2.29 | $2.33 | $2.24 | $2.31 | 268.09M |
| 10/28/2025 | $2.31 | $2.34 | $2.28 | $2.30 | 338.10M |
| 10/27/2025 | $2.37 | $2.39 | $2.27 | $2.32 | 496.86M |
| 10/24/2025 | $2.50 | $2.59 | $2.35 | $2.43 | 602.47M |
| 10/23/2025 | $2.72 | $2.72 | $2.44 | $2.46 | 915.44M |
| 10/22/2025 | $2.45 | $2.53 | $2.38 | $2.53 | 597.89M |
| 10/21/2025 | $2.10 | $2.30 | $2.10 | $2.30 | 369.65M |
| 10/20/2025 | $2.06 | $2.10 | $2.06 | $2.09 | 108.82M |