601068.SS601068.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.76 | $5.91 | $5.70 | $5.73 | 23.53M |
| 1/15/2026 | $5.74 | $5.89 | $5.73 | $5.79 | 21.85M |
| 1/14/2026 | $5.91 | $6.00 | $5.75 | $5.80 | 33.78M |
| 1/13/2026 | $5.98 | $6.08 | $5.88 | $5.93 | 27.04M |
| 1/12/2026 | $6.06 | $6.10 | $5.95 | $6.00 | 32.45M |
| 1/9/2026 | $5.96 | $6.06 | $5.90 | $6.00 | 35.79M |
| 1/8/2026 | $6.05 | $6.08 | $5.85 | $6.00 | 48.43M |
| 1/7/2026 | $6.15 | $6.27 | $5.94 | $6.12 | 89.54M |
| 1/6/2026 | $5.49 | $5.98 | $5.47 | $5.98 | 50.30M |
| 1/5/2026 | $5.32 | $5.60 | $5.31 | $5.44 | 39.42M |
| 12/31/2025 | $5.40 | $5.45 | $5.26 | $5.29 | 31.54M |
| 12/30/2025 | $5.55 | $5.58 | $5.31 | $5.40 | 43.57M |
| 12/29/2025 | $5.87 | $5.94 | $5.41 | $5.57 | 81.29M |
| 12/26/2025 | $5.84 | $6.05 | $5.82 | $6.00 | 33.87M |
| 12/25/2025 | $6.07 | $6.07 | $5.77 | $5.87 | 46.29M |
| 12/24/2025 | $5.59 | $6.05 | $5.58 | $5.98 | 68.90M |
| 12/23/2025 | $5.53 | $5.70 | $5.45 | $5.62 | 67.71M |
| 12/22/2025 | $5.03 | $5.53 | $5.03 | $5.53 | 51.27M |
| 12/19/2025 | $4.96 | $5.05 | $4.96 | $5.03 | 13.21M |
| 12/18/2025 | $4.95 | $5.04 | $4.94 | $4.96 | 10.96M |
| 12/17/2025 | $4.88 | $4.99 | $4.82 | $4.97 | 15.69M |
| 12/16/2025 | $4.96 | $4.97 | $4.87 | $4.90 | 13.03M |
| 12/15/2025 | $4.87 | $4.99 | $4.85 | $4.96 | 13.89M |
| 12/12/2025 | $4.87 | $4.95 | $4.87 | $4.90 | 12.12M |
| 12/11/2025 | $4.94 | $4.96 | $4.87 | $4.87 | 10.60M |
| 12/10/2025 | $4.92 | $4.94 | $4.87 | $4.93 | 12.03M |
| 12/9/2025 | $5.07 | $5.08 | $4.93 | $4.94 | 17.44M |
| 12/8/2025 | $5.15 | $5.17 | $5.05 | $5.07 | 21.80M |
| 12/5/2025 | $5.01 | $5.19 | $4.94 | $5.18 | 33.07M |
| 12/4/2025 | $5.26 | $5.33 | $5.03 | $5.04 | 46.74M |
| 12/3/2025 | $5.09 | $5.13 | $5.04 | $5.09 | 13.76M |
| 12/2/2025 | $5.23 | $5.23 | $5.04 | $5.10 | 22.44M |
| 12/1/2025 | $5.19 | $5.37 | $5.17 | $5.22 | 30.18M |
| 11/28/2025 | $5.48 | $5.58 | $5.12 | $5.19 | 45.37M |
| 11/27/2025 | $5.26 | $5.28 | $5.15 | $5.21 | 14.55M |
| 11/26/2025 | $5.24 | $5.55 | $5.23 | $5.29 | 25.24M |
| 11/25/2025 | $5.24 | $5.27 | $5.20 | $5.21 | 11.95M |
| 11/24/2025 | $5.25 | $5.26 | $5.15 | $5.25 | 13.92M |
| 11/21/2025 | $5.40 | $5.42 | $5.16 | $5.16 | 21.21M |
| 11/20/2025 | $5.43 | $5.55 | $5.43 | $5.45 | 13.76M |
| 11/19/2025 | $5.45 | $5.52 | $5.36 | $5.43 | 15.64M |
| 11/18/2025 | $5.61 | $5.63 | $5.44 | $5.47 | 18.45M |
| 11/17/2025 | $5.66 | $5.74 | $5.57 | $5.63 | 20.73M |
| 11/14/2025 | $5.75 | $5.77 | $5.67 | $5.70 | 25.97M |
| 11/13/2025 | $5.61 | $5.86 | $5.59 | $5.80 | 45.41M |
| 11/12/2025 | $5.59 | $5.70 | $5.50 | $5.63 | 27.90M |
| 11/11/2025 | $5.67 | $5.68 | $5.54 | $5.61 | 24.80M |
| 11/10/2025 | $5.50 | $5.70 | $5.48 | $5.66 | 39.08M |
| 11/7/2025 | $5.45 | $5.51 | $5.43 | $5.46 | 28.30M |
| 11/6/2025 | $5.33 | $5.64 | $5.33 | $5.54 | 46.25M |
| 11/5/2025 | $5.16 | $5.39 | $5.16 | $5.35 | 22.15M |
| 11/4/2025 | $5.32 | $5.36 | $5.25 | $5.29 | 20.98M |
| 11/3/2025 | $5.30 | $5.35 | $5.26 | $5.33 | 22.10M |
| 10/31/2025 | $5.36 | $5.41 | $5.28 | $5.29 | 30.28M |
| 10/30/2025 | $5.39 | $5.64 | $5.30 | $5.41 | 54.12M |
| 10/29/2025 | $5.21 | $5.64 | $5.15 | $5.40 | 57.81M |
| 10/28/2025 | $5.43 | $5.44 | $5.25 | $5.29 | 34.52M |
| 10/27/2025 | $5.38 | $5.47 | $5.27 | $5.39 | 56.96M |
| 10/24/2025 | $5.58 | $5.73 | $5.40 | $5.41 | 87.23M |
| 10/23/2025 | $6.27 | $6.52 | $5.68 | $5.70 | 135.77M |
| 10/22/2025 | $5.39 | $5.93 | $5.28 | $5.93 | 47.52M |
| 10/21/2025 | $5.17 | $5.43 | $5.17 | $5.39 | 27.77M |
| 10/20/2025 | $5.17 | $5.19 | $5.08 | $5.16 | 17.75M |