601288.SS601288.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $7.58 | $7.59 | $7.45 | $7.48 | 389.55M |
| 1/13/2026 | $7.50 | $7.70 | $7.50 | $7.61 | 488.32M |
| 1/12/2026 | $7.38 | $7.53 | $7.33 | $7.52 | 344.00M |
| 1/9/2026 | $7.42 | $7.45 | $7.38 | $7.41 | 223.09M |
| 1/8/2026 | $7.47 | $7.48 | $7.36 | $7.44 | 282.72M |
| 1/7/2026 | $7.54 | $7.54 | $7.46 | $7.49 | 234.92M |
| 1/6/2026 | $7.57 | $7.58 | $7.50 | $7.56 | 234.39M |
| 1/5/2026 | $7.65 | $7.68 | $7.54 | $7.57 | 318.40M |
| 12/31/2025 | $7.60 | $7.70 | $7.57 | $7.68 | 286.90M |
| 12/30/2025 | $7.63 | $7.65 | $7.53 | $7.61 | 225.92M |
| 12/29/2025 | $7.49 | $7.64 | $7.47 | $7.64 | 286.45M |
| 12/26/2025 | $7.55 | $7.60 | $7.50 | $7.51 | 189.09M |
| 12/25/2025 | $7.63 | $7.67 | $7.56 | $7.58 | 177.74M |
| 12/24/2025 | $7.67 | $7.69 | $7.60 | $7.64 | 203.05M |
| 12/23/2025 | $7.58 | $7.67 | $7.57 | $7.66 | 231.70M |
| 12/22/2025 | $7.51 | $7.62 | $7.47 | $7.59 | 191.61M |
| 12/19/2025 | $7.59 | $7.60 | $7.51 | $7.55 | 222.36M |
| 12/18/2025 | $7.46 | $7.61 | $7.42 | $7.60 | 272.85M |
| 12/17/2025 | $7.35 | $7.52 | $7.32 | $7.45 | 285.45M |
| 12/16/2025 | $7.45 | $7.47 | $7.36 | $7.37 | 285.01M |
| 12/15/2025 | $7.58 | $7.59 | $7.47 | $7.49 | 280.34M |
| 12/12/2025 | $7.87 | $7.87 | $7.66 | $7.72 | 577.88M |
| 12/11/2025 | $7.84 | $7.93 | $7.75 | $7.93 | 278.86M |
| 12/10/2025 | $8.05 | $8.09 | $7.81 | $7.82 | 350.43M |
| 12/9/2025 | $7.86 | $8.06 | $7.84 | $8.04 | 331.05M |
| 12/8/2025 | $7.82 | $7.86 | $7.75 | $7.84 | 188.34M |
| 12/5/2025 | $7.89 | $7.93 | $7.81 | $7.82 | 214.51M |
| 12/4/2025 | $7.96 | $7.99 | $7.87 | $7.90 | 213.37M |
| 12/3/2025 | $8.00 | $8.08 | $7.96 | $7.98 | 203.76M |
| 12/2/2025 | $7.97 | $8.03 | $7.92 | $8.02 | 226.67M |
| 12/1/2025 | $8.01 | $8.02 | $7.95 | $7.99 | 244.58M |
| 11/28/2025 | $8.08 | $8.13 | $8.02 | $8.04 | 247.43M |
| 11/27/2025 | $7.95 | $8.12 | $7.86 | $8.10 | 333.66M |
| 11/26/2025 | $8.07 | $8.12 | $7.91 | $7.94 | 310.15M |
| 11/25/2025 | $7.99 | $8.07 | $7.95 | $8.07 | 231.31M |
| 11/24/2025 | $8.04 | $8.09 | $7.94 | $8.02 | 296.83M |
| 11/21/2025 | $8.15 | $8.22 | $8.03 | $8.05 | 333.45M |
| 11/20/2025 | $8.19 | $8.28 | $8.10 | $8.16 | 308.92M |
| 11/19/2025 | $8.20 | $8.29 | $8.18 | $8.22 | 231.53M |
| 11/18/2025 | $8.28 | $8.30 | $8.14 | $8.19 | 280.93M |
| 11/17/2025 | $8.45 | $8.50 | $8.30 | $8.32 | 320.83M |
| 11/14/2025 | $8.56 | $8.68 | $8.47 | $8.50 | 355.09M |
| 11/13/2025 | $8.56 | $8.61 | $8.42 | $8.56 | 356.22M |
| 11/12/2025 | $8.32 | $8.65 | $8.32 | $8.59 | 512.59M |
| 11/11/2025 | $8.12 | $8.30 | $8.11 | $8.30 | 340.65M |
| 11/10/2025 | $8.06 | $8.13 | $8.00 | $8.12 | 209.00M |
| 11/7/2025 | $8.18 | $8.28 | $8.08 | $8.08 | 294.21M |
| 11/6/2025 | $8.13 | $8.18 | $8.06 | $8.16 | 260.08M |
| 11/5/2025 | $8.18 | $8.23 | $8.07 | $8.18 | 345.44M |
| 11/4/2025 | $8.01 | $8.22 | $8.00 | $8.15 | 374.08M |
| 11/3/2025 | $7.94 | $8.06 | $7.88 | $8.01 | 271.84M |
| 10/31/2025 | $8.05 | $8.07 | $7.86 | $7.96 | 382.86M |
| 10/30/2025 | $8.10 | $8.24 | $8.03 | $8.06 | 370.23M |
| 10/29/2025 | $8.30 | $8.30 | $8.11 | $8.15 | 406.45M |
| 10/28/2025 | $8.18 | $8.34 | $8.17 | $8.31 | 446.54M |
| 10/27/2025 | $7.92 | $8.20 | $7.90 | $8.18 | 522.01M |
| 10/24/2025 | $7.85 | $8.07 | $7.85 | $7.99 | 505.91M |
| 10/23/2025 | $8.09 | $8.27 | $7.90 | $7.99 | 713.52M |
| 10/22/2025 | $7.87 | $8.10 | $7.82 | $8.09 | 494.52M |
| 10/21/2025 | $7.75 | $7.89 | $7.68 | $7.88 | 506.07M |
| 10/20/2025 | $7.54 | $7.76 | $7.42 | $7.75 | 561.70M |
| 10/17/2025 | $7.49 | $7.69 | $7.47 | $7.62 | 603.13M |
| 10/16/2025 | $7.25 | $7.50 | $7.23 | $7.49 | 532.25M |