601128.SS601128.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.96 | $6.98 | $6.95 | $6.95 | 24.96M |
| 1/14/2026 | $7.01 | $7.02 | $6.96 | $6.96 | 56.94M |
| 1/13/2026 | $7.01 | $7.05 | $6.99 | $7.01 | 40.49M |
| 1/12/2026 | $7.01 | $7.03 | $6.98 | $7.02 | 37.55M |
| 1/9/2026 | $7.00 | $7.03 | $6.97 | $7.03 | 39.85M |
| 1/8/2026 | $7.05 | $7.06 | $7.00 | $7.00 | 31.87M |
| 1/7/2026 | $7.09 | $7.10 | $7.04 | $7.05 | 38.03M |
| 1/6/2026 | $7.04 | $7.10 | $7.03 | $7.10 | 34.53M |
| 1/5/2026 | $7.04 | $7.06 | $7.01 | $7.05 | 36.61M |
| 12/31/2025 | $7.04 | $7.06 | $7.03 | $7.04 | 23.85M |
| 12/30/2025 | $7.06 | $7.07 | $7.03 | $7.05 | 19.83M |
| 12/29/2025 | $7.05 | $7.07 | $7.02 | $7.06 | 29.57M |
| 12/26/2025 | $7.08 | $7.09 | $7.04 | $7.06 | 25.74M |
| 12/25/2025 | $7.07 | $7.10 | $7.06 | $7.08 | 28.19M |
| 12/24/2025 | $7.14 | $7.14 | $7.05 | $7.07 | 36.32M |
| 12/23/2025 | $7.16 | $7.25 | $7.12 | $7.13 | 25.73M |
| 12/22/2025 | $7.22 | $7.24 | $7.16 | $7.16 | 25.99M |
| 12/19/2025 | $7.23 | $7.27 | $7.18 | $7.24 | 28.79M |
| 12/18/2025 | $7.10 | $7.26 | $7.08 | $7.23 | 54.48M |
| 12/17/2025 | $7.09 | $7.14 | $7.03 | $7.11 | 34.08M |
| 12/16/2025 | $7.04 | $7.11 | $7.02 | $7.11 | 39.31M |
| 12/15/2025 | $7.00 | $7.06 | $6.99 | $7.04 | 33.55M |
| 12/12/2025 | $7.10 | $7.11 | $6.99 | $7.03 | 43.13M |
| 12/11/2025 | $7.05 | $7.11 | $7.01 | $7.10 | 43.61M |
| 12/10/2025 | $7.12 | $7.15 | $6.99 | $7.04 | 58.16M |
| 12/9/2025 | $7.13 | $7.18 | $7.10 | $7.13 | 35.54M |
| 12/8/2025 | $7.11 | $7.16 | $7.07 | $7.13 | 36.98M |
| 12/5/2025 | $7.26 | $7.27 | $7.09 | $7.11 | 58.84M |
| 12/4/2025 | $7.30 | $7.33 | $7.23 | $7.25 | 32.06M |
| 12/3/2025 | $7.25 | $7.33 | $7.24 | $7.30 | 43.87M |
| 12/2/2025 | $7.25 | $7.29 | $7.21 | $7.26 | 25.63M |
| 12/1/2025 | $7.13 | $7.27 | $7.13 | $7.24 | 45.67M |
| 11/28/2025 | $7.16 | $7.17 | $7.12 | $7.13 | 23.97M |
| 11/27/2025 | $7.14 | $7.19 | $7.10 | $7.16 | 21.57M |
| 11/26/2025 | $7.17 | $7.20 | $7.13 | $7.14 | 27.36M |
| 11/25/2025 | $7.06 | $7.18 | $7.04 | $7.14 | 33.32M |
| 11/24/2025 | $7.01 | $7.09 | $6.96 | $7.05 | 36.20M |
| 11/21/2025 | $7.13 | $7.17 | $7.00 | $7.01 | 43.30M |
| 11/20/2025 | $7.10 | $7.21 | $7.07 | $7.13 | 34.78M |
| 11/19/2025 | $7.08 | $7.15 | $7.07 | $7.10 | 20.62M |
| 11/18/2025 | $7.12 | $7.15 | $7.06 | $7.08 | 31.18M |
| 11/17/2025 | $7.21 | $7.23 | $7.11 | $7.12 | 39.67M |
| 11/14/2025 | $7.23 | $7.30 | $7.21 | $7.23 | 34.85M |
| 11/13/2025 | $7.26 | $7.28 | $7.16 | $7.23 | 31.70M |
| 11/12/2025 | $7.25 | $7.32 | $7.24 | $7.25 | 33.07M |
| 11/11/2025 | $7.23 | $7.26 | $7.21 | $7.25 | 22.45M |
| 11/10/2025 | $7.17 | $7.27 | $7.14 | $7.25 | 29.09M |
| 11/7/2025 | $7.24 | $7.30 | $7.18 | $7.18 | 33.02M |
| 11/6/2025 | $7.17 | $7.25 | $7.15 | $7.24 | 38.42M |
| 11/5/2025 | $7.23 | $7.27 | $7.16 | $7.19 | 44.23M |
| 11/4/2025 | $7.11 | $7.28 | $7.08 | $7.23 | 91.79M |
| 11/3/2025 | $7.05 | $7.12 | $7.00 | $7.10 | 64.45M |
| 10/31/2025 | $7.05 | $7.09 | $6.93 | $7.05 | 79.03M |
| 10/30/2025 | $6.97 | $7.24 | $6.97 | $7.04 | 112.35M |
| 10/29/2025 | $7.00 | $7.01 | $6.88 | $6.92 | 43.37M |
| 10/28/2025 | $7.04 | $7.08 | $6.95 | $7.00 | 38.29M |
| 10/27/2025 | $7.08 | $7.09 | $7.01 | $7.04 | 40.60M |
| 10/24/2025 | $7.18 | $7.20 | $7.08 | $7.09 | 33.92M |
| 10/23/2025 | $7.16 | $7.22 | $7.12 | $7.20 | 34.18M |
| 10/22/2025 | $7.08 | $7.16 | $7.07 | $7.16 | 34.74M |
| 10/21/2025 | $7.09 | $7.12 | $7.04 | $7.08 | 39.52M |
| 10/20/2025 | $7.12 | $7.13 | $6.98 | $7.11 | 41.73M |
| 10/17/2025 | $7.11 | $7.20 | $7.08 | $7.13 | 41.76M |