601111.SS601111.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $8.95 | $9.08 | $8.88 | $8.96 | 25.82M |
| 1/12/2026 | $8.99 | $9.36 | $8.95 | $9.01 | 101.88M |
| 1/9/2026 | $9.13 | $9.13 | $8.85 | $8.98 | 79.51M |
| 1/8/2026 | $9.14 | $9.18 | $8.98 | $9.13 | 54.80M |
| 1/7/2026 | $9.22 | $9.36 | $9.09 | $9.15 | 113.25M |
| 1/6/2026 | $9.17 | $9.32 | $8.88 | $9.20 | 113.25M |
| 1/5/2026 | $9.22 | $9.28 | $8.96 | $9.20 | 122.27M |
| 12/31/2025 | $9.06 | $9.45 | $8.99 | $9.37 | 99.13M |
| 12/30/2025 | $9.10 | $9.19 | $8.94 | $9.07 | 71.41M |
| 12/29/2025 | $8.73 | $9.35 | $8.70 | $9.10 | 132.56M |
| 12/26/2025 | $8.70 | $8.76 | $8.54 | $8.72 | 64.52M |
| 12/25/2025 | $8.70 | $8.88 | $8.63 | $8.72 | 56.12M |
| 12/24/2025 | $8.74 | $8.75 | $8.62 | $8.68 | 64.38M |
| 12/23/2025 | $8.86 | $8.91 | $8.70 | $8.76 | 46.22M |
| 12/22/2025 | $8.94 | $8.99 | $8.77 | $8.87 | 52.63M |
| 12/19/2025 | $8.93 | $9.03 | $8.80 | $8.97 | 65.30M |
| 12/18/2025 | $8.72 | $8.98 | $8.68 | $8.94 | 77.07M |
| 12/17/2025 | $8.53 | $8.82 | $8.53 | $8.75 | 79.31M |
| 12/16/2025 | $8.36 | $8.52 | $8.31 | $8.47 | 54.94M |
| 12/15/2025 | $8.35 | $8.45 | $8.25 | $8.37 | 32.25M |
| 12/12/2025 | $8.11 | $8.55 | $8.11 | $8.37 | 72.14M |
| 12/11/2025 | $8.23 | $8.34 | $8.11 | $8.13 | 34.03M |
| 12/10/2025 | $8.18 | $8.30 | $8.14 | $8.24 | 30.68M |
| 12/9/2025 | $8.35 | $8.39 | $8.14 | $8.18 | 37.45M |
| 12/8/2025 | $8.29 | $8.39 | $8.07 | $8.36 | 56.03M |
| 12/5/2025 | $8.34 | $8.37 | $8.21 | $8.29 | 44.98M |
| 12/4/2025 | $8.39 | $8.45 | $8.30 | $8.38 | 29.92M |
| 12/3/2025 | $8.32 | $8.50 | $8.25 | $8.40 | 45.73M |
| 12/2/2025 | $8.38 | $8.48 | $8.31 | $8.35 | 48.50M |
| 12/1/2025 | $8.01 | $8.50 | $8.00 | $8.46 | 109.56M |
| 11/28/2025 | $8.06 | $8.11 | $7.96 | $8.03 | 55.60M |
| 11/27/2025 | $8.10 | $8.14 | $7.96 | $8.06 | 66.68M |
| 11/26/2025 | $8.10 | $8.28 | $8.01 | $8.08 | 88.31M |
| 11/25/2025 | $8.37 | $8.38 | $8.01 | $8.06 | 95.16M |
| 11/24/2025 | $8.45 | $8.54 | $8.29 | $8.31 | 59.86M |
| 11/21/2025 | $8.60 | $8.67 | $8.43 | $8.45 | 60.67M |
| 11/20/2025 | $8.78 | $8.89 | $8.60 | $8.63 | 52.62M |
| 11/19/2025 | $8.69 | $9.00 | $8.66 | $8.77 | 68.21M |
| 11/18/2025 | $8.72 | $8.82 | $8.51 | $8.71 | 54.23M |
| 11/17/2025 | $8.58 | $8.75 | $8.48 | $8.70 | 49.65M |
| 11/14/2025 | $8.79 | $8.88 | $8.69 | $8.76 | 39.81M |
| 11/13/2025 | $8.76 | $8.91 | $8.75 | $8.85 | 56.05M |
| 11/12/2025 | $8.68 | $8.86 | $8.66 | $8.74 | 59.76M |
| 11/11/2025 | $8.78 | $8.79 | $8.64 | $8.73 | 52.26M |
| 11/10/2025 | $8.30 | $8.95 | $8.30 | $8.79 | 116.06M |
| 11/7/2025 | $8.30 | $8.42 | $8.25 | $8.30 | 38.95M |
| 11/6/2025 | $8.26 | $8.42 | $8.23 | $8.31 | 45.93M |
| 11/5/2025 | $8.05 | $8.29 | $8.02 | $8.26 | 54.94M |
| 11/4/2025 | $8.12 | $8.34 | $8.06 | $8.10 | 69.36M |
| 11/3/2025 | $7.79 | $8.12 | $7.77 | $8.12 | 112.75M |
| 10/31/2025 | $8.20 | $8.20 | $7.83 | $7.86 | 250.84M |
| 10/30/2025 | $8.59 | $8.70 | $8.52 | $8.55 | 49.25M |
| 10/29/2025 | $8.48 | $8.62 | $8.43 | $8.58 | 35.60M |
| 10/28/2025 | $8.47 | $8.68 | $8.44 | $8.50 | 60.99M |
| 10/27/2025 | $8.38 | $8.52 | $8.30 | $8.46 | 53.29M |
| 10/24/2025 | $8.54 | $8.57 | $8.28 | $8.37 | 66.54M |
| 10/23/2025 | $8.48 | $8.59 | $8.41 | $8.58 | 50.56M |
| 10/22/2025 | $8.47 | $8.62 | $8.41 | $8.52 | 75.10M |
| 10/21/2025 | $8.68 | $8.69 | $8.37 | $8.50 | 117.19M |
| 10/20/2025 | $8.46 | $8.78 | $8.46 | $8.69 | 136.63M |
| 10/17/2025 | $8.33 | $8.52 | $8.26 | $8.46 | 123.58M |
| 10/16/2025 | $8.27 | $8.39 | $8.21 | $8.35 | 102.74M |
| 10/15/2025 | $7.75 | $8.30 | $7.69 | $8.27 | 157.08M |