601107.SS601107.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.98 | $6.00 | $5.95 | $5.96 | 6.33M |
| 1/14/2026 | $6.06 | $6.08 | $5.98 | $5.98 | 16.39M |
| 1/13/2026 | $6.09 | $6.12 | $6.05 | $6.07 | 8.35M |
| 1/12/2026 | $6.04 | $6.10 | $6.04 | $6.09 | 9.98M |
| 1/9/2026 | $6.13 | $6.16 | $6.08 | $6.08 | 8.05M |
| 1/8/2026 | $6.19 | $6.20 | $6.08 | $6.14 | 13.69M |
| 1/7/2026 | $6.08 | $6.25 | $6.04 | $6.21 | 14.80M |
| 1/6/2026 | $6.08 | $6.12 | $6.06 | $6.10 | 8.66M |
| 1/5/2026 | $6.06 | $6.12 | $6.01 | $6.10 | 13.48M |
| 12/31/2025 | $6.11 | $6.18 | $6.07 | $6.08 | 8.19M |
| 12/30/2025 | $6.20 | $6.20 | $6.07 | $6.10 | 11.19M |
| 12/29/2025 | $6.28 | $6.30 | $6.16 | $6.19 | 14.64M |
| 12/26/2025 | $6.34 | $6.37 | $6.25 | $6.30 | 9.00M |
| 12/25/2025 | $6.33 | $6.44 | $6.33 | $6.34 | 9.22M |
| 12/24/2025 | $6.27 | $6.34 | $6.19 | $6.32 | 11.23M |
| 12/23/2025 | $6.25 | $6.36 | $6.18 | $6.26 | 14.60M |
| 12/22/2025 | $6.19 | $6.26 | $6.15 | $6.18 | 9.07M |
| 12/19/2025 | $6.15 | $6.26 | $6.08 | $6.21 | 12.16M |
| 12/18/2025 | $6.13 | $6.19 | $6.08 | $6.16 | 8.85M |
| 12/17/2025 | $6.10 | $6.18 | $6.06 | $6.09 | 9.51M |
| 12/16/2025 | $6.20 | $6.24 | $6.08 | $6.11 | 12.35M |
| 12/15/2025 | $6.08 | $6.27 | $6.00 | $6.22 | 21.66M |
| 12/12/2025 | $6.13 | $6.26 | $6.04 | $6.06 | 25.80M |
| 12/11/2025 | $6.10 | $6.28 | $6.06 | $6.14 | 23.22M |
| 12/10/2025 | $5.94 | $6.13 | $5.93 | $6.10 | 15.18M |
| 12/9/2025 | $5.96 | $5.98 | $5.90 | $5.92 | 8.60M |
| 12/8/2025 | $6.00 | $6.00 | $5.91 | $5.97 | 9.64M |
| 12/5/2025 | $6.05 | $6.06 | $5.94 | $6.00 | 10.54M |
| 12/4/2025 | $6.07 | $6.12 | $6.00 | $6.03 | 10.42M |
| 12/3/2025 | $5.95 | $6.19 | $5.92 | $6.12 | 21.93M |
| 12/2/2025 | $5.88 | $6.00 | $5.86 | $5.95 | 20.21M |
| 12/1/2025 | $6.10 | $6.13 | $5.82 | $5.87 | 37.46M |
| 11/28/2025 | $5.98 | $6.13 | $5.95 | $6.09 | 13.53M |
| 11/27/2025 | $5.99 | $6.00 | $5.90 | $5.97 | 8.91M |
| 11/26/2025 | $5.93 | $6.03 | $5.90 | $6.00 | 12.16M |
| 11/25/2025 | $5.88 | $5.97 | $5.81 | $5.92 | 11.42M |
| 11/24/2025 | $5.95 | $5.98 | $5.85 | $5.88 | 15.08M |
| 11/21/2025 | $6.04 | $6.09 | $5.91 | $5.94 | 12.72M |
| 11/20/2025 | $6.05 | $6.16 | $6.03 | $6.05 | 8.66M |
| 11/19/2025 | $6.10 | $6.13 | $6.03 | $6.05 | 9.83M |
| 11/18/2025 | $6.13 | $6.15 | $6.05 | $6.09 | 10.55M |
| 11/17/2025 | $6.20 | $6.21 | $6.07 | $6.12 | 10.26M |
| 11/14/2025 | $6.27 | $6.34 | $6.15 | $6.16 | 11.89M |
| 11/13/2025 | $6.34 | $6.42 | $6.21 | $6.27 | 13.92M |
| 11/12/2025 | $6.41 | $6.48 | $6.33 | $6.37 | 15.17M |
| 11/11/2025 | $6.33 | $6.47 | $6.28 | $6.44 | 16.98M |
| 11/10/2025 | $6.32 | $6.42 | $6.27 | $6.33 | 17.01M |
| 11/7/2025 | $6.32 | $6.57 | $6.30 | $6.32 | 25.46M |
| 11/6/2025 | $6.23 | $6.40 | $6.21 | $6.34 | 23.14M |
| 11/5/2025 | $6.11 | $6.31 | $6.05 | $6.24 | 26.00M |
| 11/4/2025 | $5.92 | $6.23 | $5.91 | $6.12 | 40.75M |
| 11/3/2025 | $5.79 | $5.93 | $5.77 | $5.89 | 34.91M |
| 10/31/2025 | $5.78 | $5.83 | $5.71 | $5.73 | 21.08M |
| 10/30/2025 | $5.78 | $5.80 | $5.70 | $5.71 | 10.10M |
| 10/29/2025 | $5.81 | $5.82 | $5.68 | $5.77 | 10.76M |
| 10/28/2025 | $5.75 | $5.83 | $5.71 | $5.81 | 10.86M |
| 10/27/2025 | $5.77 | $5.79 | $5.70 | $5.74 | 11.98M |
| 10/24/2025 | $5.82 | $5.84 | $5.76 | $5.77 | 9.42M |
| 10/23/2025 | $5.81 | $5.85 | $5.79 | $5.83 | 13.03M |
| 10/22/2025 | $5.80 | $5.85 | $5.78 | $5.81 | 10.15M |
| 10/21/2025 | $5.86 | $5.86 | $5.77 | $5.80 | 12.96M |
| 10/20/2025 | $5.86 | $5.87 | $5.70 | $5.82 | 16.65M |
| 10/17/2025 | $5.78 | $5.86 | $5.75 | $5.82 | 31.72M |