601117.SS601117.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.86 | $7.91 | $7.81 | $7.87 | 57.38M |
| 1/14/2026 | $8.07 | $8.13 | $7.81 | $7.82 | 171.04M |
| 1/13/2026 | $8.17 | $8.17 | $8.02 | $8.05 | 90.58M |
| 1/12/2026 | $8.10 | $8.25 | $8.09 | $8.17 | 88.55M |
| 1/9/2026 | $8.22 | $8.24 | $8.07 | $8.10 | 114.12M |
| 1/8/2026 | $8.18 | $8.28 | $8.14 | $8.19 | 134.43M |
| 1/7/2026 | $7.76 | $8.44 | $7.76 | $8.24 | 270.84M |
| 1/6/2026 | $7.55 | $7.75 | $7.53 | $7.75 | 91.89M |
| 1/5/2026 | $7.53 | $7.58 | $7.51 | $7.55 | 53.89M |
| 12/31/2025 | $7.53 | $7.59 | $7.51 | $7.53 | 38.61M |
| 12/30/2025 | $7.63 | $7.65 | $7.51 | $7.53 | 54.84M |
| 12/29/2025 | $7.68 | $7.73 | $7.63 | $7.65 | 34.17M |
| 12/26/2025 | $7.69 | $7.71 | $7.64 | $7.67 | 30.53M |
| 12/25/2025 | $7.68 | $7.73 | $7.67 | $7.69 | 26.60M |
| 12/24/2025 | $7.66 | $7.75 | $7.65 | $7.68 | 30.50M |
| 12/23/2025 | $7.66 | $7.73 | $7.65 | $7.66 | 31.07M |
| 12/22/2025 | $7.72 | $7.73 | $7.66 | $7.67 | 35.81M |
| 12/19/2025 | $7.65 | $7.74 | $7.60 | $7.70 | 46.29M |
| 12/18/2025 | $7.55 | $7.66 | $7.54 | $7.65 | 35.50M |
| 12/17/2025 | $7.45 | $7.61 | $7.43 | $7.58 | 43.78M |
| 12/16/2025 | $7.57 | $7.57 | $7.44 | $7.45 | 38.45M |
| 12/15/2025 | $7.47 | $7.64 | $7.46 | $7.58 | 46.43M |
| 12/12/2025 | $7.46 | $7.53 | $7.43 | $7.49 | 54.90M |
| 12/11/2025 | $7.48 | $7.52 | $7.44 | $7.44 | 31.63M |
| 12/10/2025 | $7.46 | $7.49 | $7.42 | $7.48 | 31.51M |
| 12/9/2025 | $7.61 | $7.61 | $7.44 | $7.45 | 54.33M |
| 12/8/2025 | $7.72 | $7.75 | $7.57 | $7.60 | 57.20M |
| 12/5/2025 | $7.61 | $7.69 | $7.59 | $7.67 | 38.41M |
| 12/4/2025 | $7.63 | $7.65 | $7.59 | $7.61 | 33.67M |
| 12/3/2025 | $7.55 | $7.66 | $7.52 | $7.62 | 49.00M |
| 12/2/2025 | $7.56 | $7.57 | $7.50 | $7.54 | 33.72M |
| 12/1/2025 | $7.45 | $7.58 | $7.42 | $7.57 | 68.21M |
| 11/28/2025 | $7.43 | $7.47 | $7.40 | $7.45 | 33.01M |
| 11/27/2025 | $7.45 | $7.48 | $7.41 | $7.42 | 41.42M |
| 11/26/2025 | $7.46 | $7.49 | $7.43 | $7.44 | 50.01M |
| 11/25/2025 | $7.49 | $7.49 | $7.42 | $7.44 | 73.90M |
| 11/24/2025 | $7.50 | $7.52 | $7.42 | $7.46 | 54.12M |
| 11/21/2025 | $7.61 | $7.65 | $7.43 | $7.46 | 68.68M |
| 11/20/2025 | $7.71 | $7.78 | $7.66 | $7.67 | 43.17M |
| 11/19/2025 | $7.74 | $7.77 | $7.64 | $7.69 | 53.70M |
| 11/18/2025 | $7.85 | $7.90 | $7.71 | $7.74 | 63.37M |
| 11/17/2025 | $7.89 | $7.96 | $7.85 | $7.88 | 60.20M |
| 11/14/2025 | $8.08 | $8.11 | $7.88 | $7.89 | 98.08M |
| 11/13/2025 | $8.04 | $8.11 | $7.98 | $8.11 | 62.30M |
| 11/12/2025 | $8.11 | $8.15 | $7.99 | $8.04 | 69.32M |
| 11/11/2025 | $8.06 | $8.22 | $8.04 | $8.10 | 75.02M |
| 11/10/2025 | $8.12 | $8.14 | $8.05 | $8.08 | 72.45M |
| 11/7/2025 | $7.94 | $8.13 | $7.92 | $8.10 | 116.20M |
| 11/6/2025 | $7.86 | $7.98 | $7.85 | $7.94 | 61.29M |
| 11/5/2025 | $7.82 | $7.92 | $7.76 | $7.88 | 60.64M |
| 11/4/2025 | $7.88 | $7.98 | $7.80 | $7.83 | 70.10M |
| 11/3/2025 | $7.76 | $7.93 | $7.74 | $7.88 | 87.97M |
| 10/31/2025 | $7.79 | $7.83 | $7.70 | $7.73 | 71.37M |
| 10/30/2025 | $7.71 | $7.94 | $7.70 | $7.79 | 125.21M |
| 10/29/2025 | $7.61 | $7.70 | $7.59 | $7.69 | 58.01M |
| 10/28/2025 | $7.72 | $7.72 | $7.60 | $7.63 | 68.96M |
| 10/27/2025 | $7.67 | $7.76 | $7.62 | $7.73 | 74.00M |
| 10/24/2025 | $7.70 | $7.72 | $7.62 | $7.64 | 42.35M |
| 10/23/2025 | $7.58 | $7.70 | $7.52 | $7.69 | 67.43M |
| 10/22/2025 | $7.52 | $7.66 | $7.52 | $7.59 | 62.68M |
| 10/21/2025 | $7.41 | $7.54 | $7.41 | $7.51 | 55.40M |
| 10/20/2025 | $7.46 | $7.49 | $7.39 | $7.41 | 47.84M |
| 10/17/2025 | $7.55 | $7.59 | $7.42 | $7.44 | 57.93M |