601011.SS601011.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.38 | $3.40 | $3.30 | $3.33 | 54.18M |
| 1/14/2026 | $3.40 | $3.47 | $3.37 | $3.40 | 67.09M |
| 1/13/2026 | $3.52 | $3.53 | $3.42 | $3.43 | 73.79M |
| 1/12/2026 | $3.48 | $3.54 | $3.46 | $3.54 | 80.41M |
| 1/9/2026 | $3.46 | $3.51 | $3.43 | $3.49 | 72.12M |
| 1/8/2026 | $3.58 | $3.59 | $3.45 | $3.50 | 103.10M |
| 1/7/2026 | $3.38 | $3.58 | $3.38 | $3.58 | 162.64M |
| 1/6/2026 | $3.26 | $3.40 | $3.23 | $3.37 | 74.77M |
| 1/5/2026 | $3.24 | $3.34 | $3.24 | $3.27 | 77.58M |
| 12/31/2025 | $3.43 | $3.44 | $3.36 | $3.40 | 34.18M |
| 12/30/2025 | $3.45 | $3.46 | $3.38 | $3.43 | 34.72M |
| 12/29/2025 | $3.54 | $3.55 | $3.45 | $3.46 | 41.64M |
| 12/26/2025 | $3.47 | $3.57 | $3.47 | $3.52 | 54.62M |
| 12/25/2025 | $3.45 | $3.49 | $3.41 | $3.48 | 36.85M |
| 12/24/2025 | $3.39 | $3.46 | $3.35 | $3.45 | 42.83M |
| 12/23/2025 | $3.45 | $3.46 | $3.38 | $3.39 | 33.86M |
| 12/22/2025 | $3.44 | $3.46 | $3.41 | $3.45 | 39.61M |
| 12/19/2025 | $3.38 | $3.44 | $3.34 | $3.44 | 52.49M |
| 12/18/2025 | $3.40 | $3.48 | $3.34 | $3.42 | 63.98M |
| 12/17/2025 | $3.34 | $3.37 | $3.26 | $3.36 | 42.37M |
| 12/16/2025 | $3.46 | $3.47 | $3.31 | $3.32 | 59.30M |
| 12/15/2025 | $3.42 | $3.58 | $3.40 | $3.49 | 57.55M |
| 12/12/2025 | $3.44 | $3.50 | $3.42 | $3.43 | 43.97M |
| 12/11/2025 | $3.56 | $3.57 | $3.43 | $3.44 | 58.55M |
| 12/10/2025 | $3.55 | $3.63 | $3.54 | $3.57 | 47.27M |
| 12/9/2025 | $3.68 | $3.68 | $3.54 | $3.57 | 74.56M |
| 12/8/2025 | $3.75 | $3.75 | $3.65 | $3.70 | 76.36M |
| 12/5/2025 | $3.78 | $3.79 | $3.65 | $3.76 | 67.52M |
| 12/4/2025 | $3.91 | $3.92 | $3.72 | $3.73 | 122.13M |
| 12/3/2025 | $3.80 | $4.08 | $3.77 | $3.97 | 182.41M |
| 12/2/2025 | $3.83 | $3.96 | $3.75 | $3.88 | 143.13M |
| 12/1/2025 | $3.69 | $3.76 | $3.66 | $3.76 | 72.47M |
| 11/28/2025 | $3.60 | $3.74 | $3.58 | $3.69 | 86.82M |
| 11/27/2025 | $3.57 | $3.64 | $3.53 | $3.62 | 70.43M |
| 11/26/2025 | $3.62 | $3.66 | $3.58 | $3.59 | 64.07M |
| 11/25/2025 | $3.59 | $3.66 | $3.56 | $3.64 | 72.62M |
| 11/24/2025 | $3.63 | $3.65 | $3.48 | $3.57 | 89.14M |
| 11/21/2025 | $3.83 | $3.84 | $3.57 | $3.60 | 129.83M |
| 11/20/2025 | $3.85 | $3.93 | $3.81 | $3.87 | 95.04M |
| 11/19/2025 | $4.04 | $4.13 | $3.84 | $3.85 | 161.79M |
| 11/18/2025 | $4.50 | $4.51 | $4.15 | $4.15 | 240.62M |
| 11/17/2025 | $4.40 | $4.69 | $4.35 | $4.61 | 265.36M |
| 11/14/2025 | $4.64 | $4.86 | $4.46 | $4.52 | 299.88M |
| 11/13/2025 | $4.23 | $4.62 | $4.23 | $4.49 | 277.21M |
| 11/12/2025 | $4.32 | $4.42 | $4.20 | $4.25 | 229.97M |
| 11/11/2025 | $4.11 | $4.58 | $4.03 | $4.47 | 365.95M |
| 11/10/2025 | $4.06 | $4.26 | $4.01 | $4.17 | 244.18M |
| 11/7/2025 | $4.19 | $4.28 | $4.06 | $4.06 | 200.67M |
| 11/6/2025 | $4.26 | $4.32 | $4.14 | $4.16 | 324.32M |
| 11/5/2025 | $3.89 | $4.32 | $3.87 | $4.32 | 280.37M |
| 11/4/2025 | $3.92 | $4.10 | $3.88 | $3.93 | 174.38M |
| 11/3/2025 | $3.76 | $3.99 | $3.75 | $3.96 | 198.91M |
| 10/31/2025 | $3.78 | $3.84 | $3.75 | $3.80 | 101.07M |
| 10/30/2025 | $3.95 | $3.99 | $3.76 | $3.77 | 191.37M |
| 10/29/2025 | $3.90 | $4.08 | $3.83 | $4.02 | 254.73M |
| 10/28/2025 | $3.70 | $4.10 | $3.67 | $3.98 | 289.87M |
| 10/27/2025 | $3.66 | $3.83 | $3.60 | $3.75 | 226.00M |
| 10/24/2025 | $3.80 | $3.87 | $3.59 | $3.73 | 282.20M |
| 10/23/2025 | $3.77 | $4.18 | $3.69 | $3.99 | 360.07M |
| 10/22/2025 | $4.00 | $4.15 | $3.80 | $3.84 | 311.31M |
| 10/21/2025 | $4.25 | $4.29 | $4.00 | $4.10 | 403.16M |
| 10/20/2025 | $3.96 | $4.40 | $3.96 | $4.40 | 477.28M |
| 10/17/2025 | $3.88 | $4.34 | $3.80 | $4.00 | 476.39M |