601106.SS601106.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.44 | $6.45 | $5.94 | $5.94 | 278.29M |
| 1/14/2026 | $5.71 | $6.60 | $5.70 | $6.60 | 857.89M |
| 1/13/2026 | $6.28 | $6.43 | $5.48 | $6.00 | 897.73M |
| 1/12/2026 | $5.70 | $5.95 | $5.55 | $5.95 | 382.08M |
| 1/9/2026 | $5.41 | $5.41 | $5.06 | $5.41 | 501.72M |
| 1/8/2026 | $4.92 | $4.92 | $4.88 | $4.92 | 96.10M |
| 1/7/2026 | $4.09 | $4.47 | $4.05 | $4.47 | 181.84M |
| 1/6/2026 | $4.03 | $4.07 | $3.96 | $4.06 | 159.39M |
| 1/5/2026 | $3.99 | $4.08 | $3.95 | $4.03 | 148.12M |
| 12/31/2025 | $3.99 | $4.05 | $3.90 | $3.99 | 144.08M |
| 12/30/2025 | $4.05 | $4.13 | $3.98 | $4.00 | 154.13M |
| 12/29/2025 | $4.15 | $4.16 | $4.03 | $4.08 | 161.09M |
| 12/26/2025 | $4.13 | $4.21 | $4.01 | $4.16 | 270.63M |
| 12/25/2025 | $4.08 | $4.24 | $4.04 | $4.14 | 314.94M |
| 12/24/2025 | $4.07 | $4.11 | $3.94 | $4.07 | 255.78M |
| 12/23/2025 | $4.20 | $4.33 | $4.04 | $4.07 | 488.57M |
| 12/22/2025 | $4.00 | $4.21 | $3.87 | $4.21 | 404.02M |
| 12/19/2025 | $3.58 | $3.83 | $3.58 | $3.83 | 210.83M |
| 12/18/2025 | $3.57 | $3.59 | $3.48 | $3.48 | 189.79M |
| 12/17/2025 | $3.61 | $3.77 | $3.52 | $3.66 | 258.51M |
| 12/16/2025 | $3.74 | $3.78 | $3.57 | $3.63 | 234.20M |
| 12/15/2025 | $3.93 | $4.14 | $3.76 | $3.79 | 438.66M |
| 12/12/2025 | $3.55 | $3.89 | $3.52 | $3.89 | 259.94M |
| 12/11/2025 | $3.64 | $3.85 | $3.54 | $3.54 | 265.45M |
| 12/10/2025 | $3.57 | $3.94 | $3.52 | $3.70 | 368.54M |
| 12/9/2025 | $3.85 | $3.87 | $3.54 | $3.58 | 398.00M |
| 12/8/2025 | $3.58 | $3.76 | $3.45 | $3.76 | 328.51M |
| 12/5/2025 | $3.11 | $3.42 | $3.09 | $3.42 | 168.83M |
| 12/4/2025 | $3.07 | $3.21 | $3.06 | $3.11 | 101.14M |
| 12/3/2025 | $3.03 | $3.06 | $3.00 | $3.05 | 46.38M |
| 12/2/2025 | $3.02 | $3.03 | $2.98 | $3.03 | 32.79M |
| 12/1/2025 | $3.00 | $3.05 | $2.99 | $3.02 | 47.78M |
| 11/28/2025 | $2.99 | $3.01 | $2.95 | $3.01 | 39.85M |
| 11/27/2025 | $2.99 | $3.02 | $2.98 | $2.98 | 36.63M |
| 11/26/2025 | $3.04 | $3.04 | $3.00 | $3.01 | 33.26M |
| 11/25/2025 | $3.06 | $3.07 | $3.02 | $3.02 | 38.01M |
| 11/24/2025 | $3.06 | $3.07 | $3.02 | $3.04 | 34.42M |
| 11/21/2025 | $3.12 | $3.13 | $3.03 | $3.04 | 52.97M |
| 11/20/2025 | $3.17 | $3.20 | $3.12 | $3.14 | 35.36M |
| 11/19/2025 | $3.22 | $3.25 | $3.12 | $3.16 | 70.18M |
| 11/18/2025 | $3.33 | $3.35 | $3.22 | $3.25 | 73.07M |
| 11/17/2025 | $3.32 | $3.37 | $3.30 | $3.36 | 53.04M |
| 11/14/2025 | $3.33 | $3.35 | $3.30 | $3.31 | 46.78M |
| 11/13/2025 | $3.25 | $3.39 | $3.24 | $3.35 | 89.79M |
| 11/12/2025 | $3.34 | $3.34 | $3.23 | $3.25 | 66.92M |
| 11/11/2025 | $3.27 | $3.35 | $3.25 | $3.33 | 75.69M |
| 11/10/2025 | $3.28 | $3.29 | $3.24 | $3.27 | 50.31M |
| 11/7/2025 | $3.29 | $3.36 | $3.26 | $3.27 | 61.63M |
| 11/6/2025 | $3.31 | $3.34 | $3.28 | $3.31 | 58.43M |
| 11/5/2025 | $3.25 | $3.32 | $3.23 | $3.31 | 69.73M |
| 11/4/2025 | $3.26 | $3.31 | $3.24 | $3.27 | 58.27M |
| 11/3/2025 | $3.23 | $3.30 | $3.23 | $3.28 | 75.11M |
| 10/31/2025 | $3.32 | $3.35 | $3.19 | $3.22 | 123.83M |
| 10/30/2025 | $3.34 | $3.39 | $3.30 | $3.32 | 91.62M |
| 10/29/2025 | $3.32 | $3.36 | $3.29 | $3.35 | 94.77M |
| 10/28/2025 | $3.41 | $3.45 | $3.34 | $3.36 | 189.46M |
| 10/27/2025 | $3.20 | $3.53 | $3.18 | $3.42 | 254.11M |
| 10/24/2025 | $3.29 | $3.32 | $3.20 | $3.21 | 76.24M |
| 10/23/2025 | $3.27 | $3.33 | $3.18 | $3.30 | 110.45M |
| 10/22/2025 | $3.25 | $3.34 | $3.23 | $3.27 | 122.74M |
| 10/21/2025 | $3.09 | $3.35 | $3.08 | $3.30 | 208.55M |
| 10/20/2025 | $3.03 | $3.12 | $3.01 | $3.08 | 63.63M |
| 10/17/2025 | $3.10 | $3.11 | $3.00 | $3.01 | 62.08M |