601326.SS601326.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $3.46 | $3.49 | $3.43 | $3.45 | 23.95M |
| 1/15/2026 | $3.49 | $3.51 | $3.44 | $3.45 | 26.02M |
| 1/14/2026 | $3.52 | $3.56 | $3.48 | $3.50 | 31.09M |
| 1/13/2026 | $3.53 | $3.56 | $3.51 | $3.53 | 30.49M |
| 1/12/2026 | $3.49 | $3.54 | $3.48 | $3.53 | 26.54M |
| 1/9/2026 | $3.50 | $3.51 | $3.48 | $3.50 | 20.78M |
| 1/8/2026 | $3.51 | $3.53 | $3.49 | $3.50 | 18.40M |
| 1/7/2026 | $3.55 | $3.55 | $3.51 | $3.52 | 17.29M |
| 1/6/2026 | $3.50 | $3.56 | $3.49 | $3.55 | 18.47M |
| 1/5/2026 | $3.49 | $3.51 | $3.48 | $3.50 | 21.16M |
| 12/31/2025 | $3.49 | $3.51 | $3.47 | $3.49 | 15.20M |
| 12/30/2025 | $3.53 | $3.54 | $3.47 | $3.48 | 21.51M |
| 12/29/2025 | $3.56 | $3.59 | $3.53 | $3.53 | 17.30M |
| 12/26/2025 | $3.56 | $3.59 | $3.55 | $3.57 | 14.68M |
| 12/25/2025 | $3.55 | $3.58 | $3.54 | $3.57 | 14.84M |
| 12/24/2025 | $3.54 | $3.57 | $3.52 | $3.54 | 16.54M |
| 12/23/2025 | $3.58 | $3.60 | $3.53 | $3.54 | 14.75M |
| 12/22/2025 | $3.57 | $3.61 | $3.55 | $3.58 | 16.57M |
| 12/19/2025 | $3.55 | $3.59 | $3.52 | $3.58 | 20.08M |
| 12/18/2025 | $3.54 | $3.56 | $3.52 | $3.54 | 16.64M |
| 12/17/2025 | $3.49 | $3.56 | $3.46 | $3.54 | 22.54M |
| 12/16/2025 | $3.54 | $3.55 | $3.49 | $3.49 | 17.35M |
| 12/15/2025 | $3.47 | $3.56 | $3.46 | $3.54 | 24.53M |
| 12/12/2025 | $3.47 | $3.50 | $3.44 | $3.48 | 28.74M |
| 12/11/2025 | $3.56 | $3.56 | $3.45 | $3.46 | 39.12M |
| 12/10/2025 | $3.51 | $3.58 | $3.50 | $3.56 | 24.95M |
| 12/9/2025 | $3.55 | $3.55 | $3.49 | $3.52 | 21.02M |
| 12/8/2025 | $3.58 | $3.60 | $3.52 | $3.54 | 22.77M |
| 12/5/2025 | $3.57 | $3.58 | $3.52 | $3.58 | 22.75M |
| 12/4/2025 | $3.59 | $3.63 | $3.57 | $3.58 | 20.32M |
| 12/3/2025 | $3.57 | $3.60 | $3.55 | $3.60 | 20.03M |
| 12/2/2025 | $3.55 | $3.59 | $3.53 | $3.57 | 21.93M |
| 12/1/2025 | $3.53 | $3.56 | $3.52 | $3.55 | 18.92M |
| 11/28/2025 | $3.50 | $3.54 | $3.48 | $3.53 | 18.76M |
| 11/27/2025 | $3.51 | $3.52 | $3.47 | $3.51 | 18.31M |
| 11/26/2025 | $3.52 | $3.55 | $3.50 | $3.51 | 22.43M |
| 11/25/2025 | $3.53 | $3.54 | $3.50 | $3.52 | 22.68M |
| 11/24/2025 | $3.55 | $3.58 | $3.52 | $3.53 | 23.74M |
| 11/21/2025 | $3.60 | $3.65 | $3.53 | $3.54 | 37.54M |
| 11/20/2025 | $3.61 | $3.66 | $3.60 | $3.62 | 23.80M |
| 11/19/2025 | $3.63 | $3.65 | $3.59 | $3.62 | 20.72M |
| 11/18/2025 | $3.70 | $3.71 | $3.60 | $3.63 | 35.84M |
| 11/17/2025 | $3.75 | $3.76 | $3.68 | $3.71 | 29.93M |
| 11/14/2025 | $3.71 | $3.78 | $3.69 | $3.74 | 34.69M |
| 11/13/2025 | $3.69 | $3.73 | $3.65 | $3.72 | 40.22M |
| 11/12/2025 | $3.76 | $3.79 | $3.69 | $3.71 | 44.25M |
| 11/11/2025 | $3.80 | $3.82 | $3.75 | $3.77 | 34.69M |
| 11/10/2025 | $3.75 | $3.80 | $3.71 | $3.80 | 38.74M |
| 11/7/2025 | $3.78 | $3.81 | $3.73 | $3.75 | 47.02M |
| 11/6/2025 | $3.86 | $3.88 | $3.77 | $3.79 | 68.56M |
| 11/5/2025 | $3.85 | $3.96 | $3.79 | $3.89 | 72.72M |
| 11/4/2025 | $3.82 | $3.94 | $3.78 | $3.91 | 81.52M |
| 11/3/2025 | $3.78 | $3.83 | $3.73 | $3.82 | 69.40M |
| 10/31/2025 | $3.89 | $3.92 | $3.77 | $3.79 | 105.07M |
| 10/30/2025 | $3.84 | $4.16 | $3.81 | $3.93 | 172.70M |
| 10/29/2025 | $4.02 | $4.07 | $3.80 | $3.84 | 168.10M |
| 10/28/2025 | $3.61 | $3.95 | $3.61 | $3.95 | 138.33M |
| 10/27/2025 | $3.66 | $3.69 | $3.58 | $3.59 | 86.06M |
| 10/24/2025 | $3.73 | $3.83 | $3.63 | $3.64 | 147.48M |
| 10/23/2025 | $3.56 | $3.91 | $3.56 | $3.91 | 151.67M |
| 10/22/2025 | $3.57 | $3.59 | $3.53 | $3.55 | 16.32M |
| 10/21/2025 | $3.53 | $3.59 | $3.51 | $3.57 | 26.94M |
| 10/20/2025 | $3.49 | $3.55 | $3.47 | $3.54 | 31.62M |