601096.SS601096.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.31 | $4.39 | $4.30 | $4.39 | 27.18M |
| 1/14/2026 | $4.33 | $4.39 | $4.27 | $4.32 | 33.89M |
| 1/13/2026 | $4.35 | $4.39 | $4.30 | $4.36 | 34.35M |
| 1/12/2026 | $4.32 | $4.38 | $4.29 | $4.36 | 26.42M |
| 1/9/2026 | $4.27 | $4.35 | $4.26 | $4.32 | 19.93M |
| 1/8/2026 | $4.24 | $4.30 | $4.24 | $4.29 | 22.55M |
| 1/7/2026 | $4.23 | $4.26 | $4.21 | $4.25 | 25.41M |
| 1/6/2026 | $4.18 | $4.23 | $4.18 | $4.23 | 17.36M |
| 1/5/2026 | $4.15 | $4.19 | $4.15 | $4.19 | 15.76M |
| 12/31/2025 | $4.16 | $4.17 | $4.13 | $4.15 | 15.67M |
| 12/30/2025 | $4.18 | $4.20 | $4.15 | $4.17 | 14.47M |
| 12/29/2025 | $4.23 | $4.25 | $4.18 | $4.20 | 16.57M |
| 12/26/2025 | $4.25 | $4.26 | $4.21 | $4.24 | 15.59M |
| 12/25/2025 | $4.23 | $4.24 | $4.18 | $4.23 | 12.91M |
| 12/24/2025 | $4.16 | $4.22 | $4.14 | $4.21 | 14.44M |
| 12/23/2025 | $4.18 | $4.20 | $4.15 | $4.16 | 12.40M |
| 12/22/2025 | $4.23 | $4.23 | $4.19 | $4.19 | 16.20M |
| 12/19/2025 | $4.18 | $4.22 | $4.17 | $4.22 | 16.09M |
| 12/18/2025 | $4.15 | $4.20 | $4.13 | $4.17 | 14.51M |
| 12/17/2025 | $4.20 | $4.21 | $4.12 | $4.17 | 18.88M |
| 12/16/2025 | $4.26 | $4.26 | $4.18 | $4.19 | 17.94M |
| 12/15/2025 | $4.21 | $4.30 | $4.21 | $4.25 | 19.19M |
| 12/12/2025 | $4.15 | $4.27 | $4.13 | $4.22 | 27.88M |
| 12/11/2025 | $4.13 | $4.20 | $4.13 | $4.15 | 15.18M |
| 12/10/2025 | $4.15 | $4.16 | $4.11 | $4.13 | 14.39M |
| 12/9/2025 | $4.20 | $4.21 | $4.15 | $4.17 | 14.41M |
| 12/8/2025 | $4.27 | $4.28 | $4.19 | $4.21 | 23.88M |
| 12/5/2025 | $4.16 | $4.27 | $4.13 | $4.27 | 31.32M |
| 12/4/2025 | $4.15 | $4.16 | $4.12 | $4.15 | 10.16M |
| 12/3/2025 | $4.15 | $4.18 | $4.13 | $4.15 | 14.67M |
| 12/2/2025 | $4.13 | $4.17 | $4.09 | $4.16 | 19.71M |
| 12/1/2025 | $4.13 | $4.14 | $4.11 | $4.14 | 19.41M |
| 11/28/2025 | $4.09 | $4.13 | $4.07 | $4.13 | 15.40M |
| 11/27/2025 | $4.13 | $4.14 | $4.08 | $4.09 | 18.94M |
| 11/26/2025 | $4.16 | $4.17 | $4.11 | $4.13 | 22.44M |
| 11/25/2025 | $4.15 | $4.17 | $4.12 | $4.15 | 21.20M |
| 11/24/2025 | $4.15 | $4.17 | $4.09 | $4.13 | 26.69M |
| 11/21/2025 | $4.34 | $4.35 | $4.13 | $4.14 | 39.92M |
| 11/20/2025 | $4.41 | $4.43 | $4.34 | $4.35 | 20.36M |
| 11/19/2025 | $4.50 | $4.51 | $4.39 | $4.41 | 20.15M |
| 11/18/2025 | $4.60 | $4.61 | $4.46 | $4.49 | 25.92M |
| 11/17/2025 | $4.59 | $4.60 | $4.53 | $4.60 | 24.04M |
| 11/14/2025 | $4.65 | $4.68 | $4.60 | $4.60 | 22.58M |
| 11/13/2025 | $4.63 | $4.69 | $4.60 | $4.68 | 25.20M |
| 11/12/2025 | $4.72 | $4.74 | $4.62 | $4.63 | 37.58M |
| 11/11/2025 | $4.71 | $4.77 | $4.68 | $4.74 | 40.17M |
| 11/10/2025 | $4.73 | $4.76 | $4.61 | $4.70 | 55.69M |
| 11/9/2025 | $4.73 | $4.76 | $4.61 | $4.70 | 55.69M |
| 11/7/2025 | $4.59 | $4.77 | $4.54 | $4.69 | 58.07M |
| 11/6/2025 | $4.64 | $4.67 | $4.58 | $4.60 | 65.37M |
| 11/5/2025 | $4.44 | $4.65 | $4.40 | $4.60 | 72.41M |
| 11/4/2025 | $4.43 | $4.50 | $4.42 | $4.47 | 39.62M |
| 11/3/2025 | $4.35 | $4.43 | $4.33 | $4.42 | 23.82M |
| 10/31/2025 | $4.44 | $4.45 | $4.35 | $4.35 | 23.27M |
| 10/30/2025 | $4.38 | $4.48 | $4.37 | $4.41 | 30.12M |
| 10/29/2025 | $4.32 | $4.41 | $4.30 | $4.39 | 27.52M |
| 10/28/2025 | $4.41 | $4.41 | $4.34 | $4.34 | 24.17M |
| 10/27/2025 | $4.35 | $4.40 | $4.32 | $4.39 | 25.54M |
| 10/24/2025 | $4.37 | $4.39 | $4.32 | $4.34 | 16.20M |
| 10/23/2025 | $4.33 | $4.37 | $4.29 | $4.37 | 16.70M |
| 10/22/2025 | $4.37 | $4.39 | $4.34 | $4.35 | 18.58M |
| 10/21/2025 | $4.32 | $4.39 | $4.31 | $4.37 | 23.88M |
| 10/20/2025 | $4.35 | $4.37 | $4.29 | $4.31 | 17.46M |
| 10/17/2025 | $4.44 | $4.46 | $4.32 | $4.35 | 25.35M |