601311.SS601311.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.37 | $9.60 | $9.33 | $9.53 | 24.20M |
| 1/14/2026 | $9.33 | $9.57 | $9.28 | $9.37 | 40.95M |
| 1/13/2026 | $9.43 | $9.46 | $9.30 | $9.33 | 29.11M |
| 1/12/2026 | $9.39 | $9.45 | $9.28 | $9.44 | 31.47M |
| 1/9/2026 | $9.35 | $9.43 | $9.32 | $9.39 | 21.47M |
| 1/8/2026 | $9.35 | $9.41 | $9.30 | $9.35 | 17.03M |
| 1/7/2026 | $9.38 | $9.49 | $9.35 | $9.37 | 22.50M |
| 1/6/2026 | $9.32 | $9.40 | $9.32 | $9.40 | 21.14M |
| 1/5/2026 | $9.21 | $9.29 | $9.16 | $9.29 | 17.19M |
| 12/31/2025 | $9.22 | $9.26 | $9.14 | $9.17 | 12.68M |
| 12/30/2025 | $9.17 | $9.28 | $9.15 | $9.23 | 12.70M |
| 12/29/2025 | $9.27 | $9.34 | $9.16 | $9.22 | 17.86M |
| 12/26/2025 | $9.25 | $9.36 | $9.23 | $9.33 | 21.74M |
| 12/25/2025 | $9.16 | $9.23 | $9.10 | $9.21 | 13.20M |
| 12/24/2025 | $9.14 | $9.20 | $9.09 | $9.18 | 13.04M |
| 12/23/2025 | $9.10 | $9.20 | $9.06 | $9.13 | 16.56M |
| 12/22/2025 | $9.08 | $9.16 | $9.05 | $9.10 | 14.28M |
| 12/19/2025 | $8.93 | $9.05 | $8.89 | $9.04 | 15.22M |
| 12/18/2025 | $8.90 | $8.97 | $8.86 | $8.88 | 12.56M |
| 12/17/2025 | $8.85 | $8.98 | $8.77 | $8.96 | 14.50M |
| 12/16/2025 | $8.98 | $9.00 | $8.76 | $8.85 | 16.37M |
| 12/15/2025 | $9.01 | $9.07 | $8.96 | $8.97 | 12.32M |
| 12/12/2025 | $9.00 | $9.06 | $8.98 | $9.05 | 18.50M |
| 12/11/2025 | $9.09 | $9.14 | $8.97 | $8.98 | 13.65M |
| 12/10/2025 | $9.07 | $9.11 | $9.00 | $9.09 | 10.83M |
| 12/9/2025 | $9.18 | $9.19 | $9.09 | $9.09 | 12.47M |
| 12/8/2025 | $9.22 | $9.28 | $9.19 | $9.21 | 14.76M |
| 12/5/2025 | $9.10 | $9.23 | $9.06 | $9.22 | 15.79M |
| 12/4/2025 | $9.11 | $9.16 | $9.05 | $9.09 | 10.65M |
| 12/3/2025 | $9.12 | $9.17 | $9.07 | $9.10 | 12.75M |
| 12/2/2025 | $9.18 | $9.19 | $9.10 | $9.12 | 9.98M |
| 12/1/2025 | $9.11 | $9.23 | $9.09 | $9.20 | 16.04M |
| 11/28/2025 | $9.03 | $9.13 | $9.01 | $9.11 | 11.79M |
| 11/27/2025 | $9.00 | $9.15 | $9.00 | $9.06 | 14.28M |
| 11/26/2025 | $9.13 | $9.14 | $9.01 | $9.02 | 14.64M |
| 11/25/2025 | $9.07 | $9.21 | $9.03 | $9.12 | 17.19M |
| 11/24/2025 | $9.00 | $9.07 | $8.90 | $9.03 | 18.52M |
| 11/21/2025 | $9.29 | $9.35 | $8.93 | $8.96 | 35.03M |
| 11/20/2025 | $9.49 | $9.62 | $9.38 | $9.40 | 19.64M |
| 11/19/2025 | $9.63 | $9.74 | $9.39 | $9.43 | 20.49M |
| 11/18/2025 | $9.90 | $9.94 | $9.59 | $9.63 | 33.29M |
| 11/17/2025 | $9.96 | $10.05 | $9.83 | $9.90 | 40.14M |
| 11/14/2025 | $10.31 | $10.36 | $10.13 | $10.13 | 38.23M |
| 11/13/2025 | $10.06 | $10.48 | $10.05 | $10.40 | 56.96M |
| 11/12/2025 | $10.23 | $10.23 | $9.97 | $10.05 | 27.45M |
| 11/11/2025 | $10.12 | $10.28 | $10.12 | $10.20 | 29.84M |
| 11/10/2025 | $10.22 | $10.29 | $10.03 | $10.09 | 28.82M |
| 11/7/2025 | $10.09 | $10.29 | $10.05 | $10.20 | 26.55M |
| 11/6/2025 | $10.06 | $10.22 | $10.06 | $10.14 | 26.59M |
| 11/5/2025 | $9.80 | $10.15 | $9.78 | $10.07 | 35.59M |
| 11/4/2025 | $9.96 | $10.03 | $9.82 | $9.90 | 23.65M |
| 11/3/2025 | $10.15 | $10.22 | $9.77 | $9.96 | 57.02M |
| 10/31/2025 | $10.01 | $10.50 | $9.98 | $10.20 | 58.43M |
| 10/30/2025 | $10.12 | $10.16 | $10.01 | $10.02 | 24.65M |
| 10/29/2025 | $10.00 | $10.19 | $9.98 | $10.15 | 37.35M |
| 10/28/2025 | $10.11 | $10.11 | $9.96 | $10.00 | 44.11M |
| 10/27/2025 | $10.26 | $10.34 | $10.09 | $10.14 | 83.46M |
| 10/24/2025 | $10.76 | $10.84 | $10.64 | $10.79 | 26.65M |
| 10/23/2025 | $10.48 | $10.79 | $10.25 | $10.76 | 33.34M |
| 10/22/2025 | $10.63 | $10.65 | $10.47 | $10.50 | 21.49M |
| 10/21/2025 | $10.68 | $10.83 | $10.61 | $10.68 | 23.85M |
| 10/20/2025 | $10.57 | $10.74 | $10.53 | $10.61 | 26.32M |
| 10/17/2025 | $11.00 | $11.09 | $10.40 | $10.44 | 40.18M |