601226.SS601226.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $8.81 | $8.98 | $8.71 | $8.73 | 19.97M |
| 1/15/2026 | $8.90 | $9.04 | $8.63 | $8.74 | 24.74M |
| 1/14/2026 | $9.00 | $9.17 | $8.80 | $8.92 | 38.51M |
| 1/13/2026 | $8.86 | $9.28 | $8.69 | $9.02 | 49.93M |
| 1/12/2026 | $8.95 | $9.10 | $8.79 | $8.84 | 54.12M |
| 1/9/2026 | $8.30 | $9.20 | $8.30 | $8.93 | 84.93M |
| 1/8/2026 | $8.18 | $8.55 | $8.15 | $8.36 | 26.02M |
| 1/7/2026 | $8.09 | $8.27 | $8.04 | $8.20 | 22.18M |
| 1/6/2026 | $7.88 | $8.18 | $7.83 | $8.15 | 24.92M |
| 1/5/2026 | $7.84 | $8.02 | $7.77 | $7.86 | 16.45M |
| 12/31/2025 | $7.94 | $7.98 | $7.73 | $7.84 | 16.63M |
| 12/30/2025 | $8.08 | $8.13 | $7.95 | $7.95 | 17.03M |
| 12/29/2025 | $8.05 | $8.25 | $7.98 | $8.16 | 24.43M |
| 12/26/2025 | $8.20 | $8.25 | $7.95 | $8.05 | 24.18M |
| 12/25/2025 | $7.92 | $8.10 | $7.86 | $8.01 | 14.80M |
| 12/24/2025 | $7.88 | $8.00 | $7.78 | $7.93 | 10.59M |
| 12/23/2025 | $7.98 | $8.04 | $7.81 | $7.86 | 11.14M |
| 12/22/2025 | $7.92 | $8.10 | $7.89 | $8.01 | 16.45M |
| 12/19/2025 | $7.86 | $8.05 | $7.83 | $7.88 | 18.34M |
| 12/18/2025 | $7.82 | $7.89 | $7.76 | $7.87 | 15.65M |
| 12/17/2025 | $7.86 | $7.94 | $7.69 | $7.91 | 15.29M |
| 12/16/2025 | $8.22 | $8.22 | $7.87 | $7.90 | 22.35M |
| 12/15/2025 | $8.16 | $8.33 | $8.10 | $8.23 | 30.56M |
| 12/12/2025 | $7.87 | $8.04 | $7.85 | $8.00 | 18.02M |
| 12/11/2025 | $7.90 | $8.05 | $7.81 | $7.88 | 22.50M |
| 12/10/2025 | $7.79 | $7.79 | $7.65 | $7.78 | 11.00M |
| 12/9/2025 | $7.72 | $7.83 | $7.67 | $7.80 | 13.70M |
| 12/8/2025 | $7.76 | $7.88 | $7.74 | $7.78 | 15.42M |
| 12/5/2025 | $7.61 | $7.83 | $7.59 | $7.78 | 11.84M |
| 12/4/2025 | $7.71 | $7.76 | $7.60 | $7.61 | 10.00M |
| 12/3/2025 | $7.69 | $7.85 | $7.64 | $7.75 | 16.44M |
| 12/2/2025 | $7.74 | $7.76 | $7.59 | $7.69 | 13.04M |
| 12/1/2025 | $7.54 | $7.95 | $7.50 | $7.77 | 30.87M |
| 11/28/2025 | $7.22 | $7.59 | $7.19 | $7.54 | 28.82M |
| 11/27/2025 | $7.22 | $7.31 | $7.20 | $7.22 | 8.50M |
| 11/26/2025 | $7.27 | $7.34 | $7.21 | $7.28 | 12.98M |
| 11/25/2025 | $7.23 | $7.40 | $7.17 | $7.29 | 17.82M |
| 11/24/2025 | $7.16 | $7.32 | $7.04 | $7.17 | 19.36M |
| 11/21/2025 | $7.46 | $7.54 | $7.14 | $7.15 | 25.57M |
| 11/20/2025 | $7.66 | $7.85 | $7.48 | $7.57 | 22.17M |
| 11/19/2025 | $7.42 | $7.77 | $7.30 | $7.59 | 35.48M |
| 11/18/2025 | $7.75 | $7.76 | $7.37 | $7.42 | 28.84M |
| 11/17/2025 | $7.93 | $7.98 | $7.61 | $7.76 | 36.97M |
| 11/14/2025 | $8.21 | $8.22 | $7.98 | $8.02 | 37.01M |
| 11/13/2025 | $7.92 | $8.37 | $7.82 | $8.21 | 67.08M |
| 11/12/2025 | $8.23 | $8.31 | $7.88 | $7.99 | 56.81M |
| 11/11/2025 | $8.51 | $8.66 | $8.22 | $8.33 | 99.04M |
| 11/10/2025 | $8.49 | $8.49 | $8.34 | $8.49 | 39.32M |
| 11/7/2025 | $7.71 | $7.95 | $7.68 | $7.72 | 19.91M |
| 11/6/2025 | $7.82 | $7.97 | $7.75 | $7.79 | 31.83M |
| 11/5/2025 | $7.53 | $7.83 | $7.45 | $7.76 | 35.98M |
| 11/4/2025 | $7.47 | $7.62 | $7.44 | $7.57 | 17.60M |
| 11/3/2025 | $7.42 | $7.55 | $7.32 | $7.47 | 17.90M |
| 10/31/2025 | $7.56 | $7.63 | $7.42 | $7.42 | 22.06M |
| 10/30/2025 | $7.56 | $7.74 | $7.52 | $7.66 | 23.02M |
| 10/29/2025 | $7.49 | $7.76 | $7.48 | $7.58 | 17.94M |
| 10/28/2025 | $7.71 | $7.72 | $7.59 | $7.60 | 14.74M |
| 10/27/2025 | $7.50 | $7.72 | $7.49 | $7.67 | 18.19M |
| 10/24/2025 | $7.55 | $7.58 | $7.44 | $7.50 | 12.56M |
| 10/23/2025 | $7.44 | $7.59 | $7.41 | $7.56 | 13.78M |
| 10/22/2025 | $7.60 | $7.62 | $7.49 | $7.52 | 12.89M |
| 10/21/2025 | $7.28 | $7.66 | $7.28 | $7.61 | 23.91M |
| 10/20/2025 | $7.27 | $7.37 | $7.22 | $7.33 | 13.07M |