601008.SS601008.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.25 | $5.30 | $5.24 | $5.27 | 13.51M |
| 1/14/2026 | $5.26 | $5.29 | $5.23 | $5.26 | 21.51M |
| 1/13/2026 | $5.29 | $5.32 | $5.26 | $5.28 | 20.70M |
| 1/12/2026 | $5.26 | $5.29 | $5.22 | $5.29 | 18.73M |
| 1/9/2026 | $5.26 | $5.27 | $5.22 | $5.26 | 15.60M |
| 1/8/2026 | $5.25 | $5.28 | $5.24 | $5.26 | 14.82M |
| 1/7/2026 | $5.33 | $5.33 | $5.26 | $5.26 | 18.09M |
| 1/6/2026 | $5.32 | $5.35 | $5.25 | $5.34 | 24.53M |
| 1/5/2026 | $5.35 | $5.40 | $5.25 | $5.33 | 32.60M |
| 12/31/2025 | $5.40 | $5.50 | $5.30 | $5.32 | 49.77M |
| 12/30/2025 | $5.23 | $5.23 | $5.17 | $5.19 | 9.05M |
| 12/29/2025 | $5.25 | $5.27 | $5.20 | $5.23 | 10.90M |
| 12/26/2025 | $5.25 | $5.29 | $5.23 | $5.25 | 15.52M |
| 12/25/2025 | $5.18 | $5.29 | $5.18 | $5.27 | 25.93M |
| 12/24/2025 | $5.13 | $5.15 | $5.09 | $5.15 | 5.49M |
| 12/23/2025 | $5.23 | $5.23 | $5.11 | $5.13 | 13.39M |
| 12/22/2025 | $5.16 | $5.26 | $5.15 | $5.24 | 16.07M |
| 12/19/2025 | $5.07 | $5.16 | $5.07 | $5.16 | 10.33M |
| 12/18/2025 | $5.07 | $5.12 | $5.06 | $5.08 | 5.73M |
| 12/17/2025 | $5.10 | $5.11 | $5.03 | $5.10 | 10.92M |
| 12/16/2025 | $5.19 | $5.19 | $5.10 | $5.11 | 9.21M |
| 12/15/2025 | $5.16 | $5.21 | $5.12 | $5.18 | 8.70M |
| 12/12/2025 | $5.17 | $5.19 | $5.15 | $5.17 | 8.51M |
| 12/11/2025 | $5.29 | $5.30 | $5.17 | $5.17 | 15.04M |
| 12/10/2025 | $5.23 | $5.34 | $5.20 | $5.29 | 15.63M |
| 12/9/2025 | $5.24 | $5.26 | $5.21 | $5.22 | 9.09M |
| 12/8/2025 | $5.24 | $5.27 | $5.22 | $5.24 | 9.88M |
| 12/5/2025 | $5.19 | $5.24 | $5.15 | $5.24 | 9.48M |
| 12/4/2025 | $5.21 | $5.28 | $5.19 | $5.20 | 8.39M |
| 12/3/2025 | $5.31 | $5.31 | $5.21 | $5.23 | 10.07M |
| 12/2/2025 | $5.30 | $5.31 | $5.25 | $5.31 | 8.63M |
| 12/1/2025 | $5.27 | $5.31 | $5.27 | $5.30 | 7.33M |
| 11/28/2025 | $5.23 | $5.28 | $5.21 | $5.27 | 9.86M |
| 11/27/2025 | $5.25 | $5.26 | $5.22 | $5.23 | 6.02M |
| 11/26/2025 | $5.29 | $5.31 | $5.23 | $5.25 | 8.63M |
| 11/25/2025 | $5.24 | $5.30 | $5.22 | $5.28 | 9.93M |
| 11/24/2025 | $5.23 | $5.27 | $5.18 | $5.25 | 11.41M |
| 11/21/2025 | $5.39 | $5.40 | $5.18 | $5.22 | 22.55M |
| 11/20/2025 | $5.52 | $5.54 | $5.41 | $5.41 | 13.11M |
| 11/19/2025 | $5.58 | $5.58 | $5.50 | $5.51 | 12.40M |
| 11/18/2025 | $5.62 | $5.64 | $5.55 | $5.57 | 19.26M |
| 11/17/2025 | $5.67 | $5.67 | $5.62 | $5.64 | 12.97M |
| 11/14/2025 | $5.64 | $5.68 | $5.62 | $5.66 | 17.42M |
| 11/13/2025 | $5.63 | $5.65 | $5.58 | $5.64 | 15.13M |
| 11/12/2025 | $5.67 | $5.68 | $5.61 | $5.62 | 15.84M |
| 11/11/2025 | $5.68 | $5.68 | $5.63 | $5.66 | 14.98M |
| 11/10/2025 | $5.65 | $5.67 | $5.61 | $5.67 | 18.64M |
| 11/7/2025 | $5.68 | $5.71 | $5.65 | $5.65 | 21.68M |
| 11/6/2025 | $5.72 | $5.74 | $5.67 | $5.69 | 25.81M |
| 11/5/2025 | $5.67 | $5.77 | $5.66 | $5.73 | 21.98M |
| 11/4/2025 | $5.76 | $5.78 | $5.69 | $5.71 | 27.14M |
| 11/3/2025 | $5.70 | $5.85 | $5.70 | $5.76 | 34.27M |
| 10/31/2025 | $5.85 | $5.89 | $5.75 | $5.75 | 43.64M |
| 10/30/2025 | $5.79 | $6.01 | $5.79 | $5.81 | 63.55M |
| 10/29/2025 | $5.96 | $5.96 | $5.72 | $5.84 | 52.57M |
| 10/28/2025 | $5.90 | $6.04 | $5.88 | $5.97 | 55.23M |
| 10/27/2025 | $5.88 | $6.00 | $5.82 | $5.91 | 60.82M |
| 10/24/2025 | $5.72 | $5.85 | $5.70 | $5.85 | 39.03M |
| 10/23/2025 | $5.68 | $5.87 | $5.67 | $5.76 | 39.73M |
| 10/22/2025 | $5.78 | $5.80 | $5.68 | $5.70 | 36.07M |
| 10/21/2025 | $5.74 | $5.82 | $5.67 | $5.80 | 42.12M |
| 10/20/2025 | $5.84 | $5.89 | $5.73 | $5.74 | 54.44M |
| 10/17/2025 | $5.95 | $6.13 | $5.85 | $5.86 | 71.43M |