601236.SS601236.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $8.34 | $8.36 | $8.24 | $8.25 | 16.87M |
| 1/15/2026 | $8.41 | $8.44 | $8.28 | $8.31 | 24.82M |
| 1/14/2026 | $8.46 | $8.63 | $8.43 | $8.45 | 31.78M |
| 1/13/2026 | $8.56 | $8.60 | $8.45 | $8.49 | 22.08M |
| 1/12/2026 | $8.44 | $8.58 | $8.42 | $8.56 | 27.44M |
| 1/9/2026 | $8.41 | $8.48 | $8.37 | $8.45 | 18.13M |
| 1/8/2026 | $8.41 | $8.43 | $8.37 | $8.41 | 16.79M |
| 1/7/2026 | $8.53 | $8.55 | $8.42 | $8.45 | 17.51M |
| 1/6/2026 | $8.36 | $8.54 | $8.34 | $8.53 | 33.62M |
| 1/5/2026 | $8.20 | $8.33 | $8.18 | $8.33 | 19.40M |
| 12/31/2025 | $8.24 | $8.24 | $8.16 | $8.19 | 16.07M |
| 12/30/2025 | $8.34 | $8.37 | $8.22 | $8.22 | 18.87M |
| 12/29/2025 | $8.37 | $8.41 | $8.32 | $8.34 | 10.64M |
| 12/26/2025 | $8.33 | $8.40 | $8.29 | $8.37 | 15.00M |
| 12/25/2025 | $8.28 | $8.33 | $8.25 | $8.31 | 7.48M |
| 12/24/2025 | $8.20 | $8.27 | $8.17 | $8.27 | 9.32M |
| 12/23/2025 | $8.37 | $8.37 | $8.20 | $8.20 | 14.74M |
| 12/22/2025 | $8.37 | $8.39 | $8.35 | $8.36 | 6.95M |
| 12/19/2025 | $8.33 | $8.41 | $8.33 | $8.36 | 9.34M |
| 12/18/2025 | $8.44 | $8.45 | $8.34 | $8.34 | 12.12M |
| 12/17/2025 | $8.36 | $8.45 | $8.21 | $8.41 | 18.75M |
| 12/16/2025 | $8.43 | $8.47 | $8.35 | $8.35 | 10.99M |
| 12/15/2025 | $8.44 | $8.53 | $8.42 | $8.45 | 8.54M |
| 12/12/2025 | $8.47 | $8.53 | $8.42 | $8.48 | 10.86M |
| 12/11/2025 | $8.54 | $8.56 | $8.44 | $8.46 | 9.09M |
| 12/10/2025 | $8.49 | $8.58 | $8.48 | $8.55 | 9.64M |
| 12/9/2025 | $8.56 | $8.59 | $8.50 | $8.51 | 10.28M |
| 12/8/2025 | $8.60 | $8.68 | $8.57 | $8.58 | 23.24M |
| 12/5/2025 | $8.37 | $8.57 | $8.35 | $8.52 | 18.79M |
| 12/4/2025 | $8.42 | $8.44 | $8.36 | $8.37 | 9.19M |
| 12/3/2025 | $8.52 | $8.55 | $8.41 | $8.41 | 13.93M |
| 12/2/2025 | $8.63 | $8.69 | $8.51 | $8.51 | 11.86M |
| 12/1/2025 | $8.55 | $8.62 | $8.55 | $8.60 | 10.71M |
| 11/28/2025 | $8.52 | $8.60 | $8.50 | $8.60 | 9.30M |
| 11/27/2025 | $8.53 | $8.59 | $8.50 | $8.54 | 11.27M |
| 11/26/2025 | $8.54 | $8.74 | $8.50 | $8.60 | 18.73M |
| 11/25/2025 | $8.53 | $8.56 | $8.49 | $8.50 | 7.81M |
| 11/24/2025 | $8.49 | $8.54 | $8.43 | $8.49 | 7.58M |
| 11/21/2025 | $8.58 | $8.66 | $8.40 | $8.47 | 18.86M |
| 11/20/2025 | $8.75 | $8.77 | $8.64 | $8.65 | 15.67M |
| 11/19/2025 | $8.63 | $8.67 | $8.56 | $8.64 | 10.37M |
| 11/18/2025 | $8.66 | $8.69 | $8.62 | $8.63 | 11.04M |
| 11/17/2025 | $8.67 | $8.71 | $8.64 | $8.66 | 9.68M |
| 11/14/2025 | $8.66 | $8.75 | $8.65 | $8.69 | 12.16M |
| 11/13/2025 | $8.67 | $8.71 | $8.65 | $8.70 | 10.13M |
| 11/12/2025 | $8.73 | $8.76 | $8.65 | $8.67 | 14.35M |
| 11/11/2025 | $8.80 | $8.81 | $8.73 | $8.76 | 13.10M |
| 11/10/2025 | $8.74 | $8.82 | $8.72 | $8.80 | 13.66M |
| 11/7/2025 | $8.77 | $8.79 | $8.73 | $8.74 | 11.67M |
| 11/6/2025 | $8.79 | $8.86 | $8.77 | $8.81 | 18.28M |
| 11/5/2025 | $8.72 | $8.80 | $8.72 | $8.79 | 13.92M |
| 11/4/2025 | $8.73 | $8.83 | $8.71 | $8.79 | 16.75M |
| 11/3/2025 | $8.75 | $8.79 | $8.64 | $8.74 | 20.70M |
| 10/31/2025 | $8.83 | $8.90 | $8.77 | $8.77 | 36.52M |
| 10/30/2025 | $9.14 | $9.16 | $9.00 | $9.00 | 25.12M |
| 10/29/2025 | $9.05 | $9.18 | $9.02 | $9.16 | 31.70M |
| 10/28/2025 | $9.10 | $9.11 | $9.03 | $9.04 | 17.89M |
| 10/27/2025 | $9.14 | $9.15 | $9.04 | $9.10 | 26.42M |
| 10/24/2025 | $9.01 | $9.05 | $8.96 | $9.05 | 20.77M |
| 10/23/2025 | $8.90 | $9.01 | $8.82 | $9.01 | 21.33M |
| 10/22/2025 | $8.91 | $9.00 | $8.82 | $8.94 | 22.15M |
| 10/21/2025 | $8.86 | $9.02 | $8.82 | $8.91 | 22.07M |
| 10/20/2025 | $8.96 | $8.97 | $8.80 | $8.85 | 18.86M |