601333.SS601333.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.04 | $3.05 | $3.03 | $3.03 | 30.53M |
| 1/14/2026 | $3.06 | $3.08 | $3.03 | $3.04 | 58.47M |
| 1/13/2026 | $3.08 | $3.09 | $3.05 | $3.06 | 54.21M |
| 1/12/2026 | $3.05 | $3.08 | $3.04 | $3.07 | 53.65M |
| 1/9/2026 | $3.04 | $3.05 | $3.03 | $3.04 | 33.75M |
| 1/8/2026 | $3.04 | $3.05 | $3.03 | $3.03 | 35.67M |
| 1/7/2026 | $3.06 | $3.07 | $3.04 | $3.05 | 40.52M |
| 1/6/2026 | $3.03 | $3.07 | $3.02 | $3.06 | 48.72M |
| 1/5/2026 | $3.04 | $3.05 | $3.02 | $3.03 | 51.66M |
| 12/31/2025 | $3.03 | $3.05 | $3.02 | $3.04 | 30.30M |
| 12/30/2025 | $3.03 | $3.05 | $3.02 | $3.02 | 35.13M |
| 12/29/2025 | $3.07 | $3.07 | $3.03 | $3.04 | 42.42M |
| 12/26/2025 | $3.06 | $3.08 | $3.05 | $3.07 | 27.47M |
| 12/25/2025 | $3.06 | $3.08 | $3.05 | $3.06 | 22.28M |
| 12/24/2025 | $3.05 | $3.07 | $3.04 | $3.06 | 33.80M |
| 12/23/2025 | $3.08 | $3.08 | $3.05 | $3.06 | 33.50M |
| 12/22/2025 | $3.09 | $3.10 | $3.06 | $3.08 | 43.45M |
| 12/19/2025 | $3.04 | $3.09 | $3.03 | $3.08 | 48.83M |
| 12/18/2025 | $3.02 | $3.05 | $3.01 | $3.05 | 30.27M |
| 12/17/2025 | $3.00 | $3.03 | $2.98 | $3.01 | 40.01M |
| 12/16/2025 | $3.03 | $3.03 | $2.99 | $3.01 | 42.94M |
| 12/15/2025 | $3.02 | $3.04 | $3.01 | $3.03 | 24.11M |
| 12/12/2025 | $3.01 | $3.04 | $3.00 | $3.02 | 33.30M |
| 12/11/2025 | $3.04 | $3.05 | $3.00 | $3.01 | 35.68M |
| 12/10/2025 | $3.05 | $3.07 | $3.03 | $3.04 | 28.13M |
| 12/9/2025 | $3.06 | $3.07 | $3.02 | $3.04 | 36.35M |
| 12/8/2025 | $3.09 | $3.10 | $3.06 | $3.06 | 37.20M |
| 12/5/2025 | $3.07 | $3.10 | $3.05 | $3.09 | 36.75M |
| 12/4/2025 | $3.09 | $3.09 | $3.06 | $3.07 | 34.32M |
| 12/3/2025 | $3.07 | $3.10 | $3.06 | $3.09 | 47.93M |
| 12/2/2025 | $3.04 | $3.08 | $3.03 | $3.07 | 53.61M |
| 12/1/2025 | $3.04 | $3.06 | $3.03 | $3.04 | 38.19M |
| 11/28/2025 | $3.00 | $3.05 | $2.99 | $3.04 | 55.31M |
| 11/27/2025 | $3.00 | $3.01 | $2.98 | $3.00 | 30.37M |
| 11/26/2025 | $3.00 | $3.02 | $2.99 | $2.99 | 33.36M |
| 11/25/2025 | $2.99 | $3.01 | $2.98 | $3.00 | 37.55M |
| 11/24/2025 | $2.99 | $3.00 | $2.97 | $2.98 | 37.79M |
| 11/21/2025 | $3.02 | $3.03 | $2.98 | $2.99 | 66.33M |
| 11/20/2025 | $3.03 | $3.05 | $3.02 | $3.04 | 44.36M |
| 11/19/2025 | $3.03 | $3.05 | $3.01 | $3.03 | 34.94M |
| 11/18/2025 | $3.07 | $3.08 | $3.02 | $3.04 | 57.40M |
| 11/17/2025 | $3.10 | $3.11 | $3.06 | $3.08 | 57.03M |
| 11/14/2025 | $3.10 | $3.13 | $3.09 | $3.10 | 60.63M |
| 11/13/2025 | $3.10 | $3.11 | $3.07 | $3.10 | 62.09M |
| 11/12/2025 | $3.11 | $3.12 | $3.09 | $3.10 | 46.30M |
| 11/11/2025 | $3.09 | $3.11 | $3.08 | $3.11 | 59.03M |
| 11/10/2025 | $3.06 | $3.09 | $3.05 | $3.08 | 54.19M |
| 11/7/2025 | $3.06 | $3.07 | $3.05 | $3.06 | 49.57M |
| 11/6/2025 | $3.06 | $3.08 | $3.04 | $3.06 | 72.19M |
| 11/5/2025 | $3.02 | $3.07 | $3.01 | $3.05 | 61.42M |
| 11/4/2025 | $3.06 | $3.07 | $3.01 | $3.02 | 89.28M |
| 11/3/2025 | $3.06 | $3.08 | $3.05 | $3.07 | 88.13M |
| 10/31/2025 | $3.27 | $3.28 | $3.05 | $3.06 | 212.08M |
| 10/30/2025 | $3.35 | $3.36 | $3.27 | $3.27 | 80.18M |
| 10/29/2025 | $3.37 | $3.38 | $3.32 | $3.35 | 41.89M |
| 10/28/2025 | $3.33 | $3.38 | $3.33 | $3.37 | 53.53M |
| 10/27/2025 | $3.30 | $3.36 | $3.27 | $3.34 | 72.37M |
| 10/24/2025 | $3.39 | $3.40 | $3.28 | $3.29 | 82.45M |
| 10/23/2025 | $3.40 | $3.42 | $3.37 | $3.40 | 52.76M |
| 10/22/2025 | $3.41 | $3.42 | $3.38 | $3.40 | 38.81M |
| 10/21/2025 | $3.44 | $3.44 | $3.40 | $3.42 | 51.01M |
| 10/20/2025 | $3.39 | $3.44 | $3.36 | $3.42 | 84.49M |
| 10/17/2025 | $3.35 | $3.44 | $3.35 | $3.38 | 100.92M |