601187.SS601187.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $7.17 | $7.20 | $7.12 | $7.15 | 5.25M |
| 1/15/2026 | $7.11 | $7.20 | $7.10 | $7.15 | 8.93M |
| 1/14/2026 | $7.19 | $7.24 | $7.12 | $7.12 | 16.68M |
| 1/13/2026 | $7.27 | $7.39 | $7.22 | $7.24 | 18.27M |
| 1/12/2026 | $7.11 | $7.31 | $7.07 | $7.29 | 22.16M |
| 1/9/2026 | $7.15 | $7.16 | $7.09 | $7.12 | 15.99M |
| 1/8/2026 | $7.23 | $7.23 | $7.13 | $7.16 | 13.17M |
| 1/7/2026 | $7.29 | $7.35 | $7.23 | $7.24 | 16.72M |
| 1/6/2026 | $7.34 | $7.37 | $7.29 | $7.33 | 11.63M |
| 1/5/2026 | $7.34 | $7.39 | $7.25 | $7.33 | 13.53M |
| 12/31/2025 | $7.38 | $7.45 | $7.27 | $7.34 | 13.32M |
| 12/30/2025 | $7.56 | $7.56 | $7.35 | $7.42 | 14.08M |
| 12/29/2025 | $7.56 | $7.63 | $7.53 | $7.56 | 11.34M |
| 12/26/2025 | $7.77 | $7.80 | $7.53 | $7.56 | 13.92M |
| 12/25/2025 | $7.76 | $7.86 | $7.74 | $7.75 | 8.77M |
| 12/24/2025 | $7.76 | $7.85 | $7.62 | $7.81 | 12.70M |
| 12/23/2025 | $7.69 | $7.90 | $7.69 | $7.77 | 12.17M |
| 12/22/2025 | $7.76 | $7.82 | $7.68 | $7.71 | 13.37M |
| 12/19/2025 | $7.64 | $7.85 | $7.60 | $7.82 | 15.99M |
| 12/18/2025 | $7.50 | $7.73 | $7.46 | $7.69 | 15.76M |
| 12/17/2025 | $7.53 | $7.59 | $7.47 | $7.51 | 15.49M |
| 12/16/2025 | $7.55 | $7.72 | $7.50 | $7.57 | 22.44M |
| 12/15/2025 | $7.63 | $7.88 | $7.52 | $7.56 | 36.53M |
| 12/12/2025 | $7.63 | $7.63 | $7.42 | $7.56 | 35.80M |
| 12/11/2025 | $7.59 | $7.65 | $7.46 | $7.58 | 27.63M |
| 12/10/2025 | $7.60 | $7.71 | $7.45 | $7.56 | 31.32M |
| 12/9/2025 | $7.36 | $7.68 | $7.28 | $7.55 | 33.32M |
| 12/8/2025 | $7.21 | $7.59 | $7.18 | $7.46 | 33.34M |
| 12/5/2025 | $7.27 | $7.30 | $7.09 | $7.22 | 23.66M |
| 12/4/2025 | $7.57 | $7.64 | $7.39 | $7.43 | 19.56M |
| 12/3/2025 | $7.64 | $7.78 | $7.51 | $7.57 | 27.80M |
| 12/2/2025 | $7.49 | $7.64 | $7.47 | $7.63 | 23.13M |
| 12/1/2025 | $7.22 | $7.53 | $7.16 | $7.52 | 36.65M |
| 11/28/2025 | $7.13 | $7.21 | $7.09 | $7.15 | 15.66M |
| 11/27/2025 | $7.06 | $7.12 | $6.99 | $7.11 | 10.19M |
| 11/26/2025 | $7.02 | $7.10 | $6.98 | $7.05 | 14.78M |
| 11/25/2025 | $6.92 | $7.07 | $6.88 | $7.03 | 15.63M |
| 11/24/2025 | $6.94 | $7.03 | $6.88 | $6.92 | 14.94M |
| 11/21/2025 | $7.03 | $7.21 | $6.98 | $6.98 | 22.12M |
| 11/20/2025 | $7.08 | $7.14 | $7.03 | $7.08 | 17.94M |
| 11/19/2025 | $7.12 | $7.17 | $7.04 | $7.07 | 15.30M |
| 11/18/2025 | $7.19 | $7.21 | $7.08 | $7.13 | 14.40M |
| 11/17/2025 | $7.25 | $7.28 | $7.14 | $7.23 | 17.35M |
| 11/14/2025 | $7.31 | $7.43 | $7.27 | $7.28 | 15.29M |
| 11/13/2025 | $7.34 | $7.37 | $7.26 | $7.33 | 19.46M |
| 11/12/2025 | $7.39 | $7.53 | $7.37 | $7.37 | 19.38M |
| 11/11/2025 | $7.37 | $7.47 | $7.36 | $7.39 | 15.33M |
| 11/10/2025 | $7.16 | $7.45 | $7.11 | $7.44 | 33.15M |
| 11/7/2025 | $7.17 | $7.33 | $7.14 | $7.23 | 33.33M |
| 11/6/2025 | $7.28 | $7.34 | $7.11 | $7.16 | 53.97M |
| 11/5/2025 | $7.53 | $7.72 | $7.33 | $7.35 | 46.00M |
| 11/4/2025 | $7.10 | $7.72 | $7.08 | $7.52 | 58.44M |
| 11/3/2025 | $7.04 | $7.15 | $6.96 | $7.10 | 24.27M |
| 10/31/2025 | $7.01 | $7.11 | $6.88 | $7.05 | 33.97M |
| 10/30/2025 | $6.79 | $7.15 | $6.77 | $7.01 | 53.76M |
| 10/29/2025 | $7.00 | $7.16 | $6.67 | $6.80 | 47.21M |
| 10/28/2025 | $6.79 | $7.28 | $6.77 | $7.15 | 58.24M |
| 10/27/2025 | $6.62 | $6.91 | $6.61 | $6.78 | 22.98M |
| 10/24/2025 | $6.79 | $6.81 | $6.68 | $6.68 | 15.31M |
| 10/23/2025 | $6.81 | $6.85 | $6.71 | $6.80 | 16.96M |
| 10/22/2025 | $6.81 | $6.90 | $6.75 | $6.82 | 18.18M |
| 10/21/2025 | $6.89 | $6.92 | $6.80 | $6.85 | 18.18M |
| 10/20/2025 | $6.79 | $6.92 | $6.67 | $6.90 | 24.89M |