601000.SS601000.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $3.97 | $3.98 | $3.92 | $3.93 | 43.41M |
| 1/13/2026 | $3.98 | $4.00 | $3.95 | $3.98 | 38.86M |
| 1/12/2026 | $3.91 | $3.98 | $3.90 | $3.97 | 46.44M |
| 1/9/2026 | $3.88 | $3.92 | $3.88 | $3.91 | 30.03M |
| 1/8/2026 | $3.90 | $3.91 | $3.87 | $3.88 | 26.65M |
| 1/7/2026 | $3.92 | $3.92 | $3.87 | $3.90 | 41.31M |
| 1/6/2026 | $3.85 | $3.92 | $3.84 | $3.92 | 49.85M |
| 1/5/2026 | $3.85 | $3.86 | $3.82 | $3.85 | 43.22M |
| 12/31/2025 | $3.88 | $3.90 | $3.83 | $3.84 | 35.71M |
| 12/30/2025 | $3.87 | $3.93 | $3.84 | $3.87 | 53.86M |
| 12/29/2025 | $3.87 | $3.90 | $3.85 | $3.88 | 33.28M |
| 12/26/2025 | $3.88 | $3.89 | $3.86 | $3.88 | 24.22M |
| 12/25/2025 | $3.86 | $3.90 | $3.86 | $3.88 | 34.67M |
| 12/24/2025 | $3.83 | $3.87 | $3.82 | $3.86 | 31.99M |
| 12/23/2025 | $3.86 | $3.88 | $3.83 | $3.84 | 36.92M |
| 12/22/2025 | $3.87 | $3.89 | $3.85 | $3.86 | 37.31M |
| 12/19/2025 | $3.89 | $3.90 | $3.86 | $3.87 | 29.44M |
| 12/18/2025 | $3.91 | $3.93 | $3.88 | $3.89 | 30.66M |
| 12/17/2025 | $3.93 | $3.94 | $3.90 | $3.91 | 34.87M |
| 12/16/2025 | $3.94 | $3.96 | $3.89 | $3.93 | 56.34M |
| 12/15/2025 | $3.88 | $3.97 | $3.85 | $3.95 | 78.08M |
| 12/12/2025 | $3.84 | $3.90 | $3.78 | $3.89 | 89.63M |
| 12/11/2025 | $3.89 | $3.89 | $3.82 | $3.83 | 40.37M |
| 12/10/2025 | $3.84 | $3.90 | $3.83 | $3.88 | 36.33M |
| 12/9/2025 | $3.85 | $3.88 | $3.84 | $3.84 | 26.96M |
| 12/8/2025 | $3.89 | $3.90 | $3.85 | $3.85 | 31.67M |
| 12/5/2025 | $3.91 | $3.92 | $3.87 | $3.89 | 33.05M |
| 12/4/2025 | $3.88 | $3.92 | $3.88 | $3.92 | 30.28M |
| 12/3/2025 | $3.87 | $3.91 | $3.85 | $3.89 | 51.03M |
| 12/2/2025 | $3.83 | $3.88 | $3.82 | $3.87 | 50.92M |
| 12/1/2025 | $3.84 | $3.85 | $3.80 | $3.84 | 48.00M |
| 11/28/2025 | $3.85 | $3.86 | $3.82 | $3.84 | 33.47M |
| 11/27/2025 | $3.88 | $3.89 | $3.85 | $3.85 | 28.31M |
| 11/26/2025 | $3.90 | $3.91 | $3.86 | $3.87 | 46.28M |
| 11/25/2025 | $3.91 | $3.93 | $3.88 | $3.90 | 53.40M |
| 11/24/2025 | $3.94 | $3.96 | $3.89 | $3.90 | 48.20M |
| 11/21/2025 | $4.00 | $4.00 | $3.92 | $3.93 | 38.85M |
| 11/20/2025 | $3.99 | $4.03 | $3.98 | $4.00 | 34.77M |
| 11/19/2025 | $3.99 | $4.01 | $3.98 | $4.00 | 22.41M |
| 11/18/2025 | $4.02 | $4.03 | $3.98 | $3.99 | 36.64M |
| 11/17/2025 | $4.07 | $4.08 | $4.00 | $4.02 | 39.66M |
| 11/14/2025 | $4.07 | $4.10 | $4.06 | $4.07 | 26.05M |
| 11/13/2025 | $4.09 | $4.11 | $4.04 | $4.07 | 36.49M |
| 11/12/2025 | $4.09 | $4.13 | $4.09 | $4.10 | 34.54M |
| 11/11/2025 | $4.07 | $4.10 | $4.05 | $4.09 | 40.54M |
| 11/10/2025 | $4.06 | $4.08 | $4.04 | $4.07 | 20.82M |
| 11/7/2025 | $4.06 | $4.08 | $4.05 | $4.06 | 26.75M |
| 11/6/2025 | $4.05 | $4.06 | $4.04 | $4.05 | 25.66M |
| 11/5/2025 | $4.07 | $4.07 | $4.03 | $4.06 | 31.69M |
| 11/4/2025 | $4.03 | $4.08 | $4.01 | $4.06 | 65.29M |
| 11/3/2025 | $3.98 | $4.03 | $3.97 | $4.02 | 48.68M |
| 10/31/2025 | $4.01 | $4.02 | $3.95 | $3.97 | 54.10M |
| 10/30/2025 | $3.99 | $4.04 | $3.98 | $4.01 | 58.28M |
| 10/29/2025 | $4.00 | $4.01 | $3.97 | $3.98 | 32.57M |
| 10/28/2025 | $4.00 | $4.03 | $3.99 | $4.01 | 34.94M |
| 10/27/2025 | $4.02 | $4.03 | $3.95 | $4.01 | 54.59M |
| 10/24/2025 | $4.03 | $4.04 | $4.00 | $4.02 | 40.75M |
| 10/23/2025 | $4.01 | $4.04 | $4.00 | $4.03 | 46.93M |
| 10/22/2025 | $3.96 | $4.01 | $3.96 | $4.00 | 38.07M |
| 10/21/2025 | $3.97 | $3.99 | $3.95 | $3.96 | 30.47M |
| 10/20/2025 | $3.92 | $3.99 | $3.89 | $3.97 | 60.32M |
| 10/17/2025 | $3.90 | $3.95 | $3.89 | $3.92 | 43.35M |