601179.SS601179.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.79 | $14.00 | $12.02 | $13.43 | 518.93M |
| 1/14/2026 | $12.58 | $13.37 | $12.40 | $12.79 | 618.77M |
| 1/13/2026 | $11.40 | $12.53 | $10.80 | $12.40 | 571.97M |
| 1/12/2026 | $11.05 | $11.65 | $10.99 | $11.39 | 404.37M |
| 1/9/2026 | $10.53 | $11.18 | $10.51 | $10.86 | 379.32M |
| 1/8/2026 | $10.59 | $10.94 | $10.25 | $10.55 | 534.73M |
| 1/7/2026 | $9.73 | $10.59 | $9.70 | $10.59 | 190.49M |
| 1/6/2026 | $9.46 | $9.68 | $9.44 | $9.63 | 189.76M |
| 1/5/2026 | $9.22 | $9.50 | $9.21 | $9.45 | 181.70M |
| 12/31/2025 | $9.17 | $9.21 | $9.03 | $9.10 | 94.43M |
| 12/30/2025 | $9.15 | $9.22 | $9.08 | $9.11 | 110.21M |
| 12/29/2025 | $9.46 | $9.51 | $9.15 | $9.21 | 167.40M |
| 12/26/2025 | $9.47 | $9.70 | $9.25 | $9.51 | 223.47M |
| 12/25/2025 | $9.49 | $9.69 | $9.43 | $9.54 | 169.75M |
| 12/24/2025 | $9.61 | $9.65 | $9.35 | $9.56 | 212.37M |
| 12/23/2025 | $9.26 | $9.75 | $9.14 | $9.70 | 341.38M |
| 12/22/2025 | $9.10 | $9.43 | $9.07 | $9.32 | 210.60M |
| 12/19/2025 | $9.05 | $9.54 | $9.05 | $9.14 | 196.09M |
| 12/18/2025 | $9.30 | $9.31 | $8.96 | $9.00 | 260.99M |
| 12/17/2025 | $9.18 | $9.74 | $9.18 | $9.51 | 311.96M |
| 12/16/2025 | $9.47 | $9.61 | $9.17 | $9.24 | 272.68M |
| 12/15/2025 | $9.52 | $9.89 | $9.50 | $9.60 | 545.76M |
| 12/12/2025 | $8.26 | $9.08 | $8.26 | $9.08 | 250.86M |
| 12/11/2025 | $8.30 | $8.55 | $8.25 | $8.25 | 122.77M |
| 12/10/2025 | $8.35 | $8.35 | $8.17 | $8.28 | 69.42M |
| 12/9/2025 | $8.38 | $8.47 | $8.32 | $8.37 | 72.28M |
| 12/8/2025 | $8.52 | $8.54 | $8.40 | $8.43 | 113.79M |
| 12/5/2025 | $8.12 | $8.53 | $8.08 | $8.48 | 187.72M |
| 12/4/2025 | $8.12 | $8.18 | $8.08 | $8.12 | 58.78M |
| 12/3/2025 | $8.22 | $8.26 | $8.10 | $8.13 | 65.68M |
| 12/2/2025 | $8.32 | $8.33 | $8.18 | $8.23 | 64.38M |
| 12/1/2025 | $8.41 | $8.51 | $8.31 | $8.37 | 94.46M |
| 11/28/2025 | $8.13 | $8.38 | $8.08 | $8.33 | 103.49M |
| 11/27/2025 | $8.24 | $8.36 | $8.15 | $8.16 | 104.20M |
| 11/26/2025 | $8.39 | $8.39 | $8.22 | $8.27 | 114.84M |
| 11/25/2025 | $8.20 | $8.49 | $8.08 | $8.42 | 189.45M |
| 11/24/2025 | $7.96 | $8.17 | $7.96 | $8.13 | 169.02M |
| 11/21/2025 | $8.26 | $8.38 | $7.96 | $7.96 | 309.58M |
| 11/20/2025 | $9.09 | $9.16 | $8.82 | $8.84 | 204.22M |
| 11/19/2025 | $8.99 | $9.12 | $8.86 | $8.98 | 167.71M |
| 11/18/2025 | $9.19 | $9.27 | $8.93 | $9.00 | 195.22M |
| 11/17/2025 | $9.23 | $9.38 | $9.06 | $9.22 | 229.40M |
| 11/14/2025 | $9.60 | $9.70 | $9.32 | $9.32 | 301.90M |
| 11/13/2025 | $9.60 | $10.05 | $9.51 | $9.80 | 364.77M |
| 11/12/2025 | $10.30 | $10.55 | $9.78 | $9.78 | 444.50M |
| 11/11/2025 | $10.50 | $10.93 | $10.17 | $10.53 | 481.66M |
| 11/10/2025 | $10.20 | $11.08 | $9.75 | $10.63 | 623.08M |
| 11/7/2025 | $9.50 | $10.62 | $9.42 | $10.08 | 655.52M |
| 11/6/2025 | $8.96 | $9.78 | $8.70 | $9.78 | 694.49M |
| 11/5/2025 | $8.04 | $9.12 | $8.03 | $8.89 | 528.55M |
| 11/4/2025 | $8.40 | $8.68 | $8.20 | $8.29 | 302.84M |
| 11/3/2025 | $8.16 | $8.65 | $8.05 | $8.43 | 360.01M |
| 10/31/2025 | $8.00 | $8.31 | $7.87 | $7.97 | 285.18M |
| 10/30/2025 | $8.17 | $8.17 | $7.88 | $7.90 | 314.41M |
| 10/29/2025 | $7.48 | $8.15 | $7.47 | $8.15 | 271.03M |
| 10/28/2025 | $7.50 | $7.64 | $7.37 | $7.41 | 245.83M |
| 10/27/2025 | $7.23 | $7.82 | $7.18 | $7.68 | 401.03M |
| 10/24/2025 | $7.00 | $7.19 | $6.96 | $7.11 | 109.30M |
| 10/23/2025 | $7.00 | $7.03 | $6.81 | $7.02 | 96.47M |
| 10/22/2025 | $7.11 | $7.12 | $6.94 | $7.03 | 125.07M |
| 10/21/2025 | $7.10 | $7.35 | $7.07 | $7.27 | 124.91M |
| 10/20/2025 | $7.03 | $7.25 | $6.99 | $7.09 | 119.43M |
| 10/17/2025 | $7.28 | $7.33 | $6.90 | $6.92 | 177.15M |