601228.SS601228.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.51 | $3.54 | $3.45 | $3.46 | 39.44M |
| 1/14/2026 | $3.60 | $3.65 | $3.49 | $3.52 | 71.56M |
| 1/13/2026 | $3.55 | $3.69 | $3.55 | $3.60 | 108.52M |
| 1/12/2026 | $3.29 | $3.62 | $3.29 | $3.56 | 164.08M |
| 1/9/2026 | $3.29 | $3.31 | $3.27 | $3.29 | 32.19M |
| 1/8/2026 | $3.27 | $3.29 | $3.25 | $3.28 | 19.78M |
| 1/7/2026 | $3.28 | $3.29 | $3.26 | $3.27 | 19.42M |
| 1/6/2026 | $3.24 | $3.28 | $3.24 | $3.28 | 34.10M |
| 1/5/2026 | $3.24 | $3.25 | $3.23 | $3.24 | 26.76M |
| 12/31/2025 | $3.25 | $3.25 | $3.23 | $3.24 | 12.40M |
| 12/30/2025 | $3.27 | $3.28 | $3.24 | $3.25 | 17.61M |
| 12/29/2025 | $3.29 | $3.29 | $3.26 | $3.26 | 14.43M |
| 12/26/2025 | $3.29 | $3.31 | $3.27 | $3.28 | 16.00M |
| 12/25/2025 | $3.28 | $3.31 | $3.28 | $3.30 | 14.92M |
| 12/24/2025 | $3.27 | $3.28 | $3.25 | $3.28 | 14.04M |
| 12/23/2025 | $3.30 | $3.32 | $3.26 | $3.26 | 19.55M |
| 12/22/2025 | $3.26 | $3.30 | $3.25 | $3.29 | 22.59M |
| 12/19/2025 | $3.24 | $3.27 | $3.23 | $3.25 | 18.01M |
| 12/18/2025 | $3.23 | $3.25 | $3.22 | $3.24 | 13.25M |
| 12/17/2025 | $3.22 | $3.25 | $3.20 | $3.24 | 21.61M |
| 12/16/2025 | $3.25 | $3.26 | $3.21 | $3.23 | 19.04M |
| 12/15/2025 | $3.22 | $3.26 | $3.22 | $3.25 | 16.86M |
| 12/12/2025 | $3.28 | $3.29 | $3.23 | $3.23 | 31.49M |
| 12/11/2025 | $3.33 | $3.33 | $3.27 | $3.28 | 19.59M |
| 12/10/2025 | $3.30 | $3.34 | $3.29 | $3.33 | 18.72M |
| 12/9/2025 | $3.33 | $3.34 | $3.30 | $3.30 | 15.64M |
| 12/8/2025 | $3.33 | $3.35 | $3.31 | $3.33 | 23.43M |
| 12/5/2025 | $3.33 | $3.34 | $3.30 | $3.33 | 17.64M |
| 12/4/2025 | $3.31 | $3.34 | $3.31 | $3.33 | 17.88M |
| 12/3/2025 | $3.32 | $3.35 | $3.30 | $3.33 | 21.69M |
| 12/2/2025 | $3.32 | $3.33 | $3.29 | $3.32 | 15.05M |
| 12/1/2025 | $3.29 | $3.33 | $3.28 | $3.31 | 21.17M |
| 11/28/2025 | $3.27 | $3.29 | $3.25 | $3.29 | 18.53M |
| 11/27/2025 | $3.30 | $3.31 | $3.27 | $3.27 | 19.72M |
| 11/26/2025 | $3.30 | $3.32 | $3.29 | $3.29 | 21.08M |
| 11/25/2025 | $3.30 | $3.31 | $3.28 | $3.29 | 21.96M |
| 11/24/2025 | $3.31 | $3.32 | $3.28 | $3.28 | 24.77M |
| 11/21/2025 | $3.37 | $3.38 | $3.30 | $3.30 | 35.71M |
| 11/20/2025 | $3.38 | $3.41 | $3.37 | $3.38 | 19.36M |
| 11/19/2025 | $3.41 | $3.42 | $3.38 | $3.39 | 22.09M |
| 11/18/2025 | $3.49 | $3.50 | $3.40 | $3.42 | 33.45M |
| 11/17/2025 | $3.51 | $3.53 | $3.46 | $3.49 | 28.40M |
| 11/14/2025 | $3.46 | $3.54 | $3.45 | $3.51 | 37.90M |
| 11/13/2025 | $3.46 | $3.47 | $3.43 | $3.46 | 20.63M |
| 11/12/2025 | $3.48 | $3.49 | $3.44 | $3.46 | 22.85M |
| 11/11/2025 | $3.47 | $3.48 | $3.45 | $3.47 | 20.79M |
| 11/10/2025 | $3.46 | $3.47 | $3.43 | $3.46 | 23.39M |
| 11/7/2025 | $3.41 | $3.46 | $3.41 | $3.45 | 33.05M |
| 11/6/2025 | $3.43 | $3.44 | $3.39 | $3.42 | 27.30M |
| 11/5/2025 | $3.38 | $3.44 | $3.36 | $3.42 | 29.36M |
| 11/4/2025 | $3.37 | $3.40 | $3.36 | $3.39 | 26.33M |
| 11/3/2025 | $3.37 | $3.38 | $3.34 | $3.37 | 23.64M |
| 10/31/2025 | $3.42 | $3.44 | $3.35 | $3.36 | 44.22M |
| 10/30/2025 | $3.41 | $3.44 | $3.40 | $3.42 | 37.92M |
| 10/29/2025 | $3.42 | $3.42 | $3.37 | $3.41 | 31.39M |
| 10/28/2025 | $3.39 | $3.45 | $3.38 | $3.42 | 28.62M |
| 10/27/2025 | $3.40 | $3.44 | $3.38 | $3.39 | 32.46M |
| 10/24/2025 | $3.47 | $3.48 | $3.39 | $3.40 | 35.38M |
| 10/23/2025 | $3.45 | $3.51 | $3.44 | $3.48 | 66.36M |
| 10/22/2025 | $3.44 | $3.47 | $3.42 | $3.44 | 29.92M |
| 10/21/2025 | $3.41 | $3.45 | $3.39 | $3.44 | 31.95M |
| 10/20/2025 | $3.41 | $3.42 | $3.37 | $3.41 | 22.37M |
| 10/17/2025 | $3.43 | $3.45 | $3.38 | $3.39 | 24.93M |