601158.SS601158.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $4.51 | $4.52 | $4.49 | $4.50 | 8.50M |
| 1/15/2026 | $4.51 | $4.52 | $4.49 | $4.50 | 7.44M |
| 1/14/2026 | $4.52 | $4.55 | $4.50 | $4.51 | 12.99M |
| 1/13/2026 | $4.52 | $4.55 | $4.50 | $4.52 | 11.10M |
| 1/12/2026 | $4.49 | $4.52 | $4.48 | $4.52 | 10.94M |
| 1/9/2026 | $4.48 | $4.50 | $4.47 | $4.49 | 6.75M |
| 1/8/2026 | $4.49 | $4.49 | $4.47 | $4.48 | 6.82M |
| 1/7/2026 | $4.50 | $4.50 | $4.47 | $4.49 | 9.12M |
| 1/6/2026 | $4.48 | $4.50 | $4.47 | $4.50 | 9.78M |
| 1/5/2026 | $4.47 | $4.49 | $4.46 | $4.48 | 9.95M |
| 12/31/2025 | $4.43 | $4.48 | $4.43 | $4.47 | 6.71M |
| 12/30/2025 | $4.44 | $4.45 | $4.43 | $4.43 | 5.58M |
| 12/29/2025 | $4.47 | $4.48 | $4.44 | $4.45 | 7.56M |
| 12/26/2025 | $4.48 | $4.49 | $4.46 | $4.47 | 8.82M |
| 12/25/2025 | $4.46 | $4.49 | $4.46 | $4.48 | 7.79M |
| 12/24/2025 | $4.44 | $4.47 | $4.44 | $4.46 | 8.04M |
| 12/23/2025 | $4.46 | $4.47 | $4.44 | $4.45 | 7.12M |
| 12/22/2025 | $4.45 | $4.47 | $4.45 | $4.46 | 9.52M |
| 12/19/2025 | $4.43 | $4.46 | $4.43 | $4.46 | 7.90M |
| 12/18/2025 | $4.43 | $4.45 | $4.41 | $4.43 | 8.96M |
| 12/17/2025 | $4.42 | $4.44 | $4.40 | $4.43 | 13.53M |
| 12/16/2025 | $4.45 | $4.45 | $4.40 | $4.43 | 21.78M |
| 12/15/2025 | $4.50 | $4.52 | $4.44 | $4.45 | 20.24M |
| 12/12/2025 | $4.59 | $4.60 | $4.50 | $4.50 | 31.14M |
| 12/11/2025 | $4.60 | $4.61 | $4.58 | $4.60 | 10.17M |
| 12/10/2025 | $4.59 | $4.61 | $4.57 | $4.59 | 12.74M |
| 12/9/2025 | $4.62 | $4.63 | $4.60 | $4.60 | 13.09M |
| 12/8/2025 | $4.65 | $4.66 | $4.62 | $4.63 | 12.92M |
| 12/5/2025 | $4.67 | $4.67 | $4.62 | $4.64 | 18.56M |
| 12/4/2025 | $4.71 | $4.72 | $4.66 | $4.67 | 12.81M |
| 12/3/2025 | $4.70 | $4.73 | $4.68 | $4.71 | 16.06M |
| 12/2/2025 | $4.68 | $4.70 | $4.67 | $4.69 | 11.83M |
| 12/1/2025 | $4.70 | $4.71 | $4.68 | $4.69 | 10.92M |
| 11/28/2025 | $4.70 | $4.73 | $4.67 | $4.70 | 9.17M |
| 11/27/2025 | $4.69 | $4.73 | $4.68 | $4.70 | 8.08M |
| 11/26/2025 | $4.66 | $4.71 | $4.65 | $4.70 | 11.10M |
| 11/25/2025 | $4.67 | $4.70 | $4.65 | $4.66 | 12.19M |
| 11/24/2025 | $4.67 | $4.68 | $4.64 | $4.65 | 16.53M |
| 11/21/2025 | $4.75 | $4.76 | $4.65 | $4.66 | 17.21M |
| 11/20/2025 | $4.76 | $4.79 | $4.73 | $4.77 | 12.95M |
| 11/19/2025 | $4.78 | $4.79 | $4.74 | $4.75 | 8.86M |
| 11/18/2025 | $4.82 | $4.83 | $4.75 | $4.77 | 11.19M |
| 11/17/2025 | $4.83 | $4.85 | $4.78 | $4.82 | 12.72M |
| 11/14/2025 | $4.86 | $4.87 | $4.84 | $4.84 | 10.18M |
| 11/13/2025 | $4.87 | $4.88 | $4.82 | $4.86 | 13.69M |
| 11/12/2025 | $4.88 | $4.91 | $4.85 | $4.87 | 11.24M |
| 11/11/2025 | $4.86 | $4.89 | $4.83 | $4.87 | 14.40M |
| 11/10/2025 | $4.85 | $4.85 | $4.80 | $4.83 | 13.29M |
| 11/7/2025 | $4.78 | $4.87 | $4.78 | $4.84 | 22.15M |
| 11/6/2025 | $4.76 | $4.81 | $4.73 | $4.79 | 18.49M |
| 11/5/2025 | $4.69 | $4.76 | $4.67 | $4.76 | 15.77M |
| 11/4/2025 | $4.71 | $4.74 | $4.69 | $4.71 | 12.83M |
| 11/3/2025 | $4.72 | $4.72 | $4.68 | $4.71 | 19.30M |
| 10/31/2025 | $4.79 | $4.79 | $4.70 | $4.71 | 16.58M |
| 10/30/2025 | $4.80 | $4.81 | $4.75 | $4.77 | 13.61M |
| 10/29/2025 | $4.77 | $4.81 | $4.75 | $4.79 | 9.12M |
| 10/28/2025 | $4.78 | $4.81 | $4.76 | $4.76 | 9.10M |
| 10/27/2025 | $4.78 | $4.81 | $4.74 | $4.78 | 11.73M |
| 10/24/2025 | $4.84 | $4.85 | $4.76 | $4.77 | 12.11M |
| 10/23/2025 | $4.79 | $4.85 | $4.77 | $4.84 | 18.34M |
| 10/22/2025 | $4.78 | $4.81 | $4.77 | $4.79 | 13.98M |
| 10/21/2025 | $4.75 | $4.79 | $4.74 | $4.77 | 13.56M |
| 10/20/2025 | $4.76 | $4.77 | $4.70 | $4.75 | 17.65M |