601298.SS601298.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $8.34 | $8.35 | $8.28 | $8.30 | 13.23M |
| 1/15/2026 | $8.30 | $8.34 | $8.27 | $8.32 | 12.91M |
| 1/14/2026 | $8.40 | $8.40 | $8.26 | $8.29 | 25.80M |
| 1/13/2026 | $8.37 | $8.42 | $8.35 | $8.36 | 14.78M |
| 1/12/2026 | $8.38 | $8.38 | $8.33 | $8.37 | 16.74M |
| 1/9/2026 | $8.34 | $8.39 | $8.32 | $8.37 | 13.78M |
| 1/8/2026 | $8.39 | $8.39 | $8.31 | $8.34 | 18.01M |
| 1/7/2026 | $8.49 | $8.49 | $8.35 | $8.38 | 20.96M |
| 1/6/2026 | $8.39 | $8.49 | $8.36 | $8.49 | 26.58M |
| 1/5/2026 | $8.39 | $8.41 | $8.35 | $8.38 | 18.52M |
| 12/31/2025 | $8.29 | $8.43 | $8.29 | $8.34 | 17.57M |
| 12/30/2025 | $8.35 | $8.37 | $8.25 | $8.28 | 20.08M |
| 12/29/2025 | $8.42 | $8.43 | $8.34 | $8.36 | 14.92M |
| 12/26/2025 | $8.43 | $8.46 | $8.41 | $8.41 | 10.63M |
| 12/25/2025 | $8.47 | $8.51 | $8.43 | $8.44 | 10.35M |
| 12/24/2025 | $8.57 | $8.57 | $8.45 | $8.46 | 13.90M |
| 12/23/2025 | $8.66 | $8.69 | $8.63 | $8.66 | 12.74M |
| 12/22/2025 | $8.64 | $8.69 | $8.59 | $8.65 | 13.59M |
| 12/19/2025 | $8.71 | $8.74 | $8.61 | $8.70 | 14.02M |
| 12/18/2025 | $8.67 | $8.69 | $8.63 | $8.69 | 10.16M |
| 12/17/2025 | $8.68 | $8.71 | $8.62 | $8.67 | 12.98M |
| 12/16/2025 | $8.74 | $8.77 | $8.63 | $8.69 | 15.06M |
| 12/15/2025 | $8.69 | $8.80 | $8.64 | $8.77 | 21.73M |
| 12/12/2025 | $8.61 | $8.69 | $8.57 | $8.66 | 21.86M |
| 12/11/2025 | $8.65 | $8.69 | $8.59 | $8.61 | 10.52M |
| 12/10/2025 | $8.57 | $8.69 | $8.55 | $8.67 | 16.08M |
| 12/9/2025 | $8.58 | $8.60 | $8.53 | $8.55 | 8.86M |
| 12/8/2025 | $8.64 | $8.66 | $8.52 | $8.59 | 15.27M |
| 12/5/2025 | $8.74 | $8.74 | $8.57 | $8.64 | 17.62M |
| 12/4/2025 | $8.68 | $8.74 | $8.65 | $8.71 | 16.09M |
| 12/3/2025 | $8.52 | $8.70 | $8.50 | $8.70 | 28.76M |
| 12/2/2025 | $8.47 | $8.56 | $8.45 | $8.52 | 20.07M |
| 12/1/2025 | $8.40 | $8.49 | $8.39 | $8.48 | 25.07M |
| 11/28/2025 | $8.48 | $8.48 | $8.37 | $8.40 | 26.06M |
| 11/27/2025 | $8.43 | $8.51 | $8.39 | $8.48 | 23.52M |
| 11/26/2025 | $8.41 | $8.45 | $8.37 | $8.41 | 23.88M |
| 11/25/2025 | $8.43 | $8.45 | $8.38 | $8.38 | 30.91M |
| 11/24/2025 | $8.59 | $8.61 | $8.40 | $8.41 | 30.75M |
| 11/21/2025 | $8.65 | $8.67 | $8.53 | $8.57 | 21.41M |
| 11/20/2025 | $8.75 | $8.78 | $8.63 | $8.66 | 16.12M |
| 11/19/2025 | $8.69 | $8.79 | $8.69 | $8.74 | 10.19M |
| 11/18/2025 | $8.90 | $8.90 | $8.69 | $8.69 | 17.15M |
| 11/17/2025 | $8.99 | $9.01 | $8.75 | $8.82 | 25.36M |
| 11/14/2025 | $8.74 | $9.07 | $8.74 | $8.98 | 31.37M |
| 11/13/2025 | $8.89 | $8.92 | $8.69 | $8.77 | 21.65M |
| 11/12/2025 | $8.84 | $8.92 | $8.82 | $8.88 | 15.27M |
| 11/11/2025 | $8.78 | $8.85 | $8.73 | $8.83 | 14.74M |
| 11/10/2025 | $8.74 | $8.78 | $8.60 | $8.78 | 16.18M |
| 11/7/2025 | $8.67 | $8.73 | $8.67 | $8.69 | 11.97M |
| 11/6/2025 | $8.66 | $8.68 | $8.61 | $8.67 | 12.92M |
| 11/5/2025 | $8.66 | $8.70 | $8.60 | $8.65 | 12.76M |
| 11/4/2025 | $8.65 | $8.78 | $8.64 | $8.71 | 22.48M |
| 11/3/2025 | $8.56 | $8.68 | $8.53 | $8.63 | 24.36M |
| 10/31/2025 | $8.66 | $8.74 | $8.51 | $8.54 | 26.20M |
| 10/30/2025 | $8.60 | $8.80 | $8.60 | $8.65 | 28.83M |
| 10/29/2025 | $8.83 | $8.85 | $8.55 | $8.58 | 31.95M |
| 10/28/2025 | $8.82 | $8.93 | $8.77 | $8.87 | 22.46M |
| 10/27/2025 | $8.75 | $8.83 | $8.67 | $8.77 | 19.60M |
| 10/24/2025 | $8.88 | $8.88 | $8.69 | $8.74 | 13.53M |
| 10/23/2025 | $8.72 | $8.86 | $8.72 | $8.83 | 16.80M |
| 10/22/2025 | $8.67 | $8.74 | $8.66 | $8.71 | 8.63M |
| 10/21/2025 | $8.62 | $8.72 | $8.61 | $8.70 | 12.45M |
| 10/20/2025 | $8.71 | $8.71 | $8.50 | $8.64 | 15.46M |