600881.SS600881.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1.88 | $1.89 | $1.85 | $1.86 | 52.34M |
| 1/14/2026 | $1.91 | $1.92 | $1.87 | $1.88 | 78.61M |
| 1/13/2026 | $1.91 | $1.95 | $1.90 | $1.91 | 92.68M |
| 1/12/2026 | $1.88 | $1.91 | $1.87 | $1.90 | 87.94M |
| 1/9/2026 | $1.89 | $1.90 | $1.87 | $1.89 | 50.90M |
| 1/8/2026 | $1.88 | $1.90 | $1.88 | $1.89 | 33.28M |
| 1/7/2026 | $1.90 | $1.90 | $1.88 | $1.88 | 33.36M |
| 1/6/2026 | $1.87 | $1.90 | $1.86 | $1.90 | 52.47M |
| 1/5/2026 | $1.85 | $1.87 | $1.84 | $1.86 | 41.79M |
| 12/31/2025 | $1.86 | $1.87 | $1.84 | $1.86 | 36.38M |
| 12/30/2025 | $1.87 | $1.88 | $1.84 | $1.86 | 39.68M |
| 12/29/2025 | $1.88 | $1.90 | $1.86 | $1.87 | 45.27M |
| 12/26/2025 | $1.90 | $1.91 | $1.87 | $1.88 | 48.94M |
| 12/25/2025 | $1.90 | $1.91 | $1.88 | $1.89 | 26.74M |
| 12/24/2025 | $1.88 | $1.90 | $1.87 | $1.89 | 26.62M |
| 12/23/2025 | $1.93 | $1.94 | $1.88 | $1.88 | 45.01M |
| 12/22/2025 | $1.92 | $1.94 | $1.90 | $1.93 | 45.42M |
| 12/19/2025 | $1.86 | $1.92 | $1.85 | $1.91 | 61.84M |
| 12/18/2025 | $1.86 | $1.89 | $1.86 | $1.86 | 37.05M |
| 12/17/2025 | $1.86 | $1.88 | $1.83 | $1.87 | 56.48M |
| 12/16/2025 | $1.88 | $1.89 | $1.85 | $1.86 | 46.80M |
| 12/15/2025 | $1.88 | $1.90 | $1.85 | $1.88 | 39.87M |
| 12/12/2025 | $1.91 | $1.92 | $1.88 | $1.88 | 56.68M |
| 12/11/2025 | $1.97 | $1.97 | $1.90 | $1.91 | 74.31M |
| 12/10/2025 | $1.97 | $1.99 | $1.93 | $1.98 | 68.11M |
| 12/9/2025 | $2.03 | $2.04 | $1.97 | $1.97 | 86.94M |
| 12/8/2025 | $2.02 | $2.07 | $2.01 | $2.04 | 81.83M |
| 12/5/2025 | $1.99 | $2.02 | $1.96 | $2.01 | 70.48M |
| 12/4/2025 | $2.07 | $2.08 | $1.98 | $1.99 | 116.51M |
| 12/3/2025 | $2.13 | $2.14 | $2.07 | $2.08 | 97.12M |
| 12/2/2025 | $2.09 | $2.20 | $2.05 | $2.15 | 146.10M |
| 12/1/2025 | $2.08 | $2.13 | $2.07 | $2.10 | 86.72M |
| 11/28/2025 | $2.07 | $2.10 | $2.03 | $2.09 | 92.69M |
| 11/27/2025 | $2.09 | $2.10 | $2.03 | $2.09 | 99.32M |
| 11/26/2025 | $2.12 | $2.18 | $2.09 | $2.11 | 149.49M |
| 11/25/2025 | $2.12 | $2.14 | $2.07 | $2.13 | 138.07M |
| 11/24/2025 | $2.13 | $2.14 | $2.05 | $2.11 | 170.11M |
| 11/21/2025 | $2.16 | $2.25 | $2.08 | $2.09 | 304.32M |
| 11/20/2025 | $2.02 | $2.18 | $2.02 | $2.18 | 215.15M |
| 11/19/2025 | $2.04 | $2.06 | $1.97 | $1.98 | 102.17M |
| 11/18/2025 | $2.15 | $2.15 | $2.02 | $2.06 | 150.41M |
| 11/17/2025 | $2.15 | $2.20 | $2.13 | $2.16 | 141.81M |
| 11/14/2025 | $2.12 | $2.19 | $2.10 | $2.14 | 204.99M |
| 11/13/2025 | $2.03 | $2.22 | $1.99 | $2.17 | 326.75M |
| 11/12/2025 | $2.04 | $2.12 | $2.00 | $2.02 | 149.58M |
| 11/11/2025 | $1.95 | $2.02 | $1.94 | $2.01 | 139.49M |
| 11/10/2025 | $1.91 | $1.95 | $1.90 | $1.94 | 92.39M |
| 11/7/2025 | $1.91 | $1.93 | $1.89 | $1.89 | 51.47M |
| 11/6/2025 | $1.95 | $1.96 | $1.90 | $1.91 | 83.21M |
| 11/5/2025 | $1.92 | $1.96 | $1.89 | $1.95 | 93.11M |
| 11/4/2025 | $1.93 | $1.94 | $1.91 | $1.93 | 50.93M |
| 11/3/2025 | $1.89 | $1.93 | $1.89 | $1.93 | 68.62M |
| 10/31/2025 | $1.87 | $1.91 | $1.87 | $1.90 | 66.32M |
| 10/30/2025 | $1.89 | $1.91 | $1.86 | $1.88 | 59.29M |
| 10/29/2025 | $1.88 | $1.91 | $1.85 | $1.90 | 60.45M |
| 10/28/2025 | $1.88 | $1.90 | $1.88 | $1.88 | 35.97M |
| 10/27/2025 | $1.91 | $1.92 | $1.88 | $1.89 | 52.39M |
| 10/24/2025 | $1.95 | $1.97 | $1.88 | $1.90 | 90.17M |
| 10/23/2025 | $1.94 | $1.95 | $1.90 | $1.94 | 67.59M |
| 10/22/2025 | $1.91 | $1.96 | $1.90 | $1.95 | 98.79M |
| 10/21/2025 | $1.85 | $1.93 | $1.84 | $1.91 | 92.56M |
| 10/20/2025 | $1.84 | $1.86 | $1.84 | $1.86 | 40.98M |
| 10/17/2025 | $1.85 | $1.87 | $1.82 | $1.84 | 71.23M |