601108.SS601108.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $9.08 | $9.17 | $8.93 | $8.98 | 69.71M |
| 1/12/2026 | $8.88 | $9.05 | $8.83 | $9.05 | 78.98M |
| 1/9/2026 | $8.71 | $9.06 | $8.70 | $8.90 | 83.63M |
| 1/8/2026 | $8.93 | $8.94 | $8.67 | $8.71 | 79.87M |
| 1/7/2026 | $9.03 | $9.04 | $8.89 | $8.97 | 70.35M |
| 1/6/2026 | $8.73 | $9.09 | $8.71 | $9.05 | 115.50M |
| 1/5/2026 | $8.74 | $8.81 | $8.68 | $8.79 | 63.77M |
| 12/31/2025 | $8.81 | $8.85 | $8.71 | $8.72 | 39.08M |
| 12/30/2025 | $8.72 | $8.90 | $8.72 | $8.81 | 56.89M |
| 12/29/2025 | $8.64 | $8.85 | $8.64 | $8.76 | 57.83M |
| 12/26/2025 | $8.65 | $8.76 | $8.62 | $8.67 | 62.57M |
| 12/25/2025 | $8.50 | $8.79 | $8.47 | $8.67 | 59.68M |
| 12/24/2025 | $8.41 | $8.52 | $8.39 | $8.49 | 24.13M |
| 12/23/2025 | $8.48 | $8.56 | $8.45 | $8.47 | 30.51M |
| 12/22/2025 | $8.51 | $8.54 | $8.45 | $8.47 | 31.71M |
| 12/19/2025 | $8.49 | $8.63 | $8.46 | $8.51 | 36.54M |
| 12/18/2025 | $8.60 | $8.61 | $8.49 | $8.51 | 35.09M |
| 12/17/2025 | $8.47 | $8.67 | $8.44 | $8.60 | 49.07M |
| 12/16/2025 | $8.52 | $8.57 | $8.47 | $8.50 | 34.29M |
| 12/15/2025 | $8.44 | $8.63 | $8.43 | $8.55 | 37.73M |
| 12/12/2025 | $8.39 | $8.56 | $8.38 | $8.50 | 38.80M |
| 12/11/2025 | $8.47 | $8.48 | $8.37 | $8.40 | 24.48M |
| 12/10/2025 | $8.42 | $8.50 | $8.35 | $8.47 | 33.97M |
| 12/9/2025 | $8.49 | $8.52 | $8.42 | $8.43 | 37.40M |
| 12/8/2025 | $8.41 | $8.66 | $8.40 | $8.53 | 99.52M |
| 12/5/2025 | $8.13 | $8.35 | $8.12 | $8.32 | 43.49M |
| 12/4/2025 | $8.13 | $8.19 | $8.12 | $8.16 | 18.25M |
| 12/3/2025 | $8.16 | $8.20 | $8.11 | $8.14 | 17.72M |
| 12/2/2025 | $8.21 | $8.21 | $8.11 | $8.15 | 20.58M |
| 12/1/2025 | $8.13 | $8.24 | $8.13 | $8.21 | 29.05M |
| 11/28/2025 | $8.14 | $8.19 | $8.11 | $8.16 | 21.62M |
| 11/27/2025 | $8.07 | $8.19 | $8.07 | $8.12 | 23.41M |
| 11/26/2025 | $8.14 | $8.17 | $8.08 | $8.08 | 20.20M |
| 11/25/2025 | $8.13 | $8.20 | $8.12 | $8.13 | 28.51M |
| 11/24/2025 | $8.13 | $8.17 | $8.04 | $8.10 | 33.70M |
| 11/21/2025 | $8.34 | $8.41 | $8.06 | $8.07 | 64.51M |
| 11/20/2025 | $8.53 | $8.56 | $8.39 | $8.39 | 47.76M |
| 11/19/2025 | $8.42 | $8.47 | $8.36 | $8.37 | 24.48M |
| 11/18/2025 | $8.45 | $8.49 | $8.40 | $8.43 | 34.07M |
| 11/17/2025 | $8.55 | $8.56 | $8.46 | $8.46 | 34.04M |
| 11/14/2025 | $8.62 | $8.67 | $8.56 | $8.56 | 32.54M |
| 11/13/2025 | $8.50 | $8.67 | $8.50 | $8.65 | 43.12M |
| 11/12/2025 | $8.60 | $8.61 | $8.48 | $8.51 | 39.46M |
| 11/11/2025 | $8.68 | $8.73 | $8.58 | $8.60 | 39.40M |
| 11/10/2025 | $8.56 | $8.71 | $8.56 | $8.68 | 41.82M |
| 11/7/2025 | $8.59 | $8.62 | $8.57 | $8.59 | 27.80M |
| 11/6/2025 | $8.54 | $8.68 | $8.53 | $8.63 | 50.74M |
| 11/5/2025 | $8.47 | $8.55 | $8.45 | $8.51 | 33.39M |
| 11/4/2025 | $8.52 | $8.54 | $8.46 | $8.50 | 36.67M |
| 11/3/2025 | $8.56 | $8.59 | $8.45 | $8.53 | 54.47M |
| 10/31/2025 | $8.65 | $8.70 | $8.59 | $8.60 | 51.04M |
| 10/30/2025 | $8.72 | $8.80 | $8.60 | $8.64 | 103.39M |
| 10/29/2025 | $8.49 | $8.70 | $8.48 | $8.69 | 76.44M |
| 10/28/2025 | $8.50 | $8.57 | $8.45 | $8.49 | 38.89M |
| 10/27/2025 | $8.50 | $8.58 | $8.45 | $8.53 | 62.26M |
| 10/24/2025 | $8.43 | $8.49 | $8.34 | $8.40 | 49.05M |
| 10/23/2025 | $8.36 | $8.45 | $8.26 | $8.44 | 34.95M |
| 10/22/2025 | $8.45 | $8.47 | $8.36 | $8.37 | 26.90M |
| 10/21/2025 | $8.41 | $8.58 | $8.40 | $8.47 | 38.56M |
| 10/20/2025 | $8.39 | $8.45 | $8.35 | $8.38 | 28.51M |
| 10/17/2025 | $8.50 | $8.58 | $8.33 | $8.33 | 38.30M |
| 10/16/2025 | $8.51 | $8.54 | $8.46 | $8.50 | 30.39M |
| 10/15/2025 | $8.45 | $8.54 | $8.40 | $8.54 | 40.01M |