601016.SS601016.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $3.03 | $3.25 | $3.03 | $3.15 | 313.38M |
| 1/13/2026 | $3.02 | $3.05 | $3.00 | $3.03 | 92.22M |
| 1/12/2026 | $3.02 | $3.02 | $3.00 | $3.02 | 59.38M |
| 1/9/2026 | $3.00 | $3.02 | $2.99 | $3.02 | 63.41M |
| 1/8/2026 | $2.99 | $3.01 | $2.98 | $3.00 | 45.50M |
| 1/7/2026 | $2.99 | $3.01 | $2.98 | $2.99 | 51.75M |
| 1/6/2026 | $2.97 | $3.00 | $2.96 | $3.00 | 51.00M |
| 1/5/2026 | $2.96 | $2.98 | $2.95 | $2.97 | 40.54M |
| 12/31/2025 | $2.97 | $2.98 | $2.95 | $2.95 | 48.50M |
| 12/30/2025 | $2.98 | $2.99 | $2.96 | $2.97 | 37.37M |
| 12/29/2025 | $3.00 | $3.00 | $2.98 | $2.98 | 30.45M |
| 12/26/2025 | $3.00 | $3.01 | $2.99 | $3.00 | 46.69M |
| 12/25/2025 | $2.99 | $3.00 | $2.98 | $3.00 | 26.84M |
| 12/24/2025 | $2.98 | $3.00 | $2.97 | $2.99 | 33.48M |
| 12/23/2025 | $3.00 | $3.01 | $2.97 | $2.98 | 33.27M |
| 12/22/2025 | $3.00 | $3.01 | $2.99 | $3.00 | 31.96M |
| 12/19/2025 | $2.98 | $3.01 | $2.97 | $3.00 | 37.20M |
| 12/18/2025 | $2.98 | $2.99 | $2.97 | $2.98 | 26.35M |
| 12/17/2025 | $2.99 | $3.00 | $2.96 | $2.99 | 46.39M |
| 12/16/2025 | $3.02 | $3.02 | $2.97 | $3.00 | 45.06M |
| 12/15/2025 | $3.00 | $3.03 | $2.99 | $3.02 | 39.59M |
| 12/12/2025 | $2.99 | $3.04 | $2.99 | $3.01 | 79.74M |
| 12/11/2025 | $2.99 | $3.01 | $2.98 | $3.00 | 48.15M |
| 12/10/2025 | $2.97 | $3.00 | $2.96 | $2.99 | 38.44M |
| 12/9/2025 | $2.99 | $3.00 | $2.97 | $2.97 | 28.51M |
| 12/8/2025 | $3.02 | $3.03 | $2.99 | $2.99 | 44.48M |
| 12/5/2025 | $2.99 | $3.02 | $2.98 | $3.01 | 32.96M |
| 12/4/2025 | $3.00 | $3.01 | $2.97 | $2.99 | 29.71M |
| 12/3/2025 | $3.01 | $3.03 | $3.00 | $3.00 | 38.67M |
| 12/2/2025 | $3.00 | $3.01 | $2.98 | $3.01 | 28.48M |
| 12/1/2025 | $2.98 | $3.01 | $2.98 | $3.00 | 37.31M |
| 11/28/2025 | $2.98 | $2.98 | $2.96 | $2.98 | 25.21M |
| 11/27/2025 | $2.97 | $2.99 | $2.96 | $2.97 | 26.19M |
| 11/26/2025 | $2.99 | $3.00 | $2.97 | $2.97 | 34.29M |
| 11/25/2025 | $2.97 | $2.99 | $2.97 | $2.98 | 37.91M |
| 11/24/2025 | $2.99 | $3.01 | $2.96 | $2.97 | 51.88M |
| 11/21/2025 | $3.06 | $3.06 | $2.98 | $2.99 | 78.35M |
| 11/20/2025 | $3.09 | $3.11 | $3.07 | $3.07 | 42.53M |
| 11/19/2025 | $3.10 | $3.11 | $3.07 | $3.09 | 54.06M |
| 11/18/2025 | $3.15 | $3.16 | $3.09 | $3.10 | 72.26M |
| 11/17/2025 | $3.16 | $3.17 | $3.12 | $3.16 | 68.26M |
| 11/14/2025 | $3.17 | $3.20 | $3.16 | $3.17 | 65.00M |
| 11/13/2025 | $3.16 | $3.18 | $3.15 | $3.17 | 49.92M |
| 11/12/2025 | $3.19 | $3.20 | $3.15 | $3.16 | 56.77M |
| 11/11/2025 | $3.20 | $3.22 | $3.18 | $3.19 | 73.52M |
| 11/10/2025 | $3.16 | $3.20 | $3.15 | $3.18 | 72.33M |
| 11/7/2025 | $3.15 | $3.18 | $3.14 | $3.15 | 76.93M |
| 11/6/2025 | $3.16 | $3.20 | $3.16 | $3.17 | 87.21M |
| 11/5/2025 | $3.10 | $3.18 | $3.08 | $3.16 | 106.92M |
| 11/4/2025 | $3.10 | $3.12 | $3.09 | $3.11 | 48.22M |
| 11/3/2025 | $3.08 | $3.11 | $3.08 | $3.11 | 40.35M |
| 10/31/2025 | $3.11 | $3.12 | $3.08 | $3.09 | 73.48M |
| 10/30/2025 | $3.13 | $3.14 | $3.11 | $3.11 | 68.03M |
| 10/29/2025 | $3.13 | $3.15 | $3.10 | $3.15 | 59.59M |
| 10/28/2025 | $3.15 | $3.16 | $3.11 | $3.12 | 56.86M |
| 10/27/2025 | $3.14 | $3.18 | $3.14 | $3.15 | 68.39M |
| 10/24/2025 | $3.19 | $3.19 | $3.13 | $3.14 | 78.05M |
| 10/23/2025 | $3.16 | $3.19 | $3.14 | $3.19 | 53.23M |
| 10/22/2025 | $3.22 | $3.23 | $3.18 | $3.19 | 59.80M |
| 10/21/2025 | $3.20 | $3.25 | $3.18 | $3.23 | 83.72M |
| 10/20/2025 | $3.17 | $3.21 | $3.14 | $3.20 | 91.26M |
| 10/17/2025 | $3.22 | $3.22 | $3.13 | $3.14 | 90.85M |
| 10/16/2025 | $3.25 | $3.26 | $3.20 | $3.21 | 74.77M |