601162.SS601162.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.37 | $4.38 | $4.27 | $4.28 | 291.10M |
| 1/14/2026 | $4.36 | $4.52 | $4.35 | $4.40 | 420.21M |
| 1/13/2026 | $4.47 | $4.51 | $4.36 | $4.38 | 316.94M |
| 1/12/2026 | $4.27 | $4.52 | $4.27 | $4.46 | 498.71M |
| 1/9/2026 | $4.26 | $4.32 | $4.25 | $4.29 | 202.96M |
| 1/8/2026 | $4.30 | $4.31 | $4.25 | $4.26 | 198.36M |
| 1/7/2026 | $4.40 | $4.42 | $4.31 | $4.32 | 274.83M |
| 1/6/2026 | $4.20 | $4.43 | $4.19 | $4.39 | 484.56M |
| 1/5/2026 | $4.16 | $4.21 | $4.15 | $4.21 | 159.69M |
| 12/31/2025 | $4.21 | $4.22 | $4.16 | $4.16 | 124.92M |
| 12/30/2025 | $4.22 | $4.25 | $4.19 | $4.21 | 118.94M |
| 12/29/2025 | $4.23 | $4.26 | $4.21 | $4.23 | 109.91M |
| 12/26/2025 | $4.23 | $4.31 | $4.22 | $4.25 | 183.89M |
| 12/25/2025 | $4.23 | $4.25 | $4.21 | $4.24 | 120.75M |
| 12/24/2025 | $4.17 | $4.24 | $4.15 | $4.23 | 144.64M |
| 12/23/2025 | $4.20 | $4.21 | $4.16 | $4.17 | 115.01M |
| 12/22/2025 | $4.18 | $4.24 | $4.18 | $4.21 | 138.91M |
| 12/19/2025 | $4.12 | $4.29 | $4.11 | $4.21 | 258.70M |
| 12/18/2025 | $4.15 | $4.18 | $4.11 | $4.11 | 128.91M |
| 12/17/2025 | $4.11 | $4.19 | $4.05 | $4.15 | 184.87M |
| 12/16/2025 | $4.16 | $4.18 | $4.09 | $4.12 | 149.50M |
| 12/15/2025 | $4.20 | $4.24 | $4.15 | $4.17 | 136.18M |
| 12/12/2025 | $4.22 | $4.25 | $4.21 | $4.23 | 121.23M |
| 12/11/2025 | $4.32 | $4.33 | $4.22 | $4.22 | 128.61M |
| 12/10/2025 | $4.28 | $4.33 | $4.25 | $4.31 | 156.39M |
| 12/9/2025 | $4.35 | $4.36 | $4.29 | $4.29 | 164.35M |
| 12/8/2025 | $4.38 | $4.45 | $4.35 | $4.38 | 342.35M |
| 12/5/2025 | $4.23 | $4.38 | $4.21 | $4.32 | 298.68M |
| 12/4/2025 | $4.23 | $4.30 | $4.16 | $4.25 | 250.52M |
| 12/3/2025 | $4.40 | $4.41 | $4.23 | $4.24 | 321.11M |
| 12/2/2025 | $4.40 | $4.44 | $4.36 | $4.38 | 281.85M |
| 12/1/2025 | $4.40 | $4.56 | $4.40 | $4.46 | 657.23M |
| 11/28/2025 | $4.81 | $4.84 | $4.78 | $4.83 | 98.43M |
| 11/27/2025 | $4.81 | $4.85 | $4.80 | $4.81 | 84.32M |
| 11/26/2025 | $4.83 | $4.85 | $4.81 | $4.81 | 82.21M |
| 11/25/2025 | $4.83 | $4.87 | $4.82 | $4.83 | 111.90M |
| 11/24/2025 | $4.82 | $4.85 | $4.76 | $4.83 | 114.15M |
| 11/21/2025 | $4.96 | $4.99 | $4.80 | $4.80 | 197.19M |
| 11/20/2025 | $5.11 | $5.13 | $5.00 | $5.00 | 149.14M |
| 11/19/2025 | $5.04 | $5.07 | $4.98 | $4.99 | 123.23M |
| 11/18/2025 | $5.06 | $5.08 | $5.04 | $5.05 | 107.67M |
| 11/17/2025 | $5.06 | $5.08 | $5.04 | $5.08 | 127.75M |
| 11/14/2025 | $5.07 | $5.12 | $5.07 | $5.07 | 107.38M |
| 11/13/2025 | $5.07 | $5.13 | $5.06 | $5.12 | 124.56M |
| 11/12/2025 | $5.12 | $5.13 | $5.05 | $5.06 | 145.96M |
| 11/11/2025 | $5.18 | $5.18 | $5.12 | $5.12 | 130.47M |
| 11/10/2025 | $5.15 | $5.18 | $5.12 | $5.17 | 148.86M |
| 11/7/2025 | $5.18 | $5.20 | $5.14 | $5.15 | 158.19M |
| 11/6/2025 | $5.19 | $5.23 | $5.18 | $5.20 | 164.92M |
| 11/5/2025 | $5.17 | $5.21 | $5.15 | $5.18 | 115.64M |
| 11/4/2025 | $5.23 | $5.23 | $5.18 | $5.19 | 137.16M |
| 11/3/2025 | $5.23 | $5.24 | $5.18 | $5.24 | 147.52M |
| 10/31/2025 | $5.27 | $5.29 | $5.24 | $5.24 | 166.99M |
| 10/30/2025 | $5.35 | $5.35 | $5.25 | $5.25 | 253.64M |
| 10/29/2025 | $5.26 | $5.37 | $5.26 | $5.37 | 352.75M |
| 10/28/2025 | $5.26 | $5.37 | $5.25 | $5.29 | 287.97M |
| 10/27/2025 | $5.30 | $5.33 | $5.25 | $5.28 | 302.98M |
| 10/24/2025 | $5.21 | $5.25 | $5.18 | $5.25 | 270.20M |
| 10/23/2025 | $5.12 | $5.21 | $5.11 | $5.20 | 249.14M |
| 10/22/2025 | $5.25 | $5.28 | $5.16 | $5.17 | 543.95M |
| 10/21/2025 | $5.16 | $5.60 | $5.16 | $5.38 | 926.38M |
| 10/20/2025 | $5.14 | $5.16 | $5.08 | $5.09 | 125.97M |
| 10/17/2025 | $5.18 | $5.22 | $5.07 | $5.09 | 187.98M |