601366.SS(601366.SS)
601366.SS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $3.55 | $3.65 | $3.54 | $3.63 | 10.04M |
| 8/11/2026 | $3.56 | $3.60 | $3.53 | $3.57 | 7.06M |
| 8/10/2026 | $3.46 | $3.58 | $3.45 | $3.58 | 11.12M |
| 8/7/2026 | $3.54 | $3.54 | $3.41 | $3.48 | 10.26M |
| 8/6/2026 | $3.54 | $3.55 | $3.47 | $3.53 | 9.09M |
| 8/5/2026 | $3.51 | $3.57 | $3.49 | $3.53 | 9.59M |
| 8/4/2026 | $3.58 | $3.62 | $3.53 | $3.54 | 7.91M |
| 8/3/2026 | $3.50 | $3.59 | $3.50 | $3.58 | 7.48M |
| 7/31/2026 | $3.47 | $3.53 | $3.45 | $3.52 | 9.91M |
| 7/30/2026 | $3.49 | $3.57 | $3.46 | $3.47 | 8.27M |
| 7/29/2026 | $3.42 | $3.54 | $3.42 | $3.51 | 10.52M |
| 7/28/2026 | $3.37 | $3.45 | $3.36 | $3.41 | 5.65M |
| 7/27/2026 | $3.29 | $3.41 | $3.28 | $3.37 | 7.45M |
| 7/24/2026 | $3.38 | $3.43 | $3.30 | $3.31 | 7.41M |
| 7/23/2026 | $3.34 | $3.40 | $3.30 | $3.39 | 7.24M |
| 7/22/2026 | $3.35 | $3.39 | $3.30 | $3.35 | 7.45M |
| 7/21/2026 | $3.48 | $3.50 | $3.34 | $3.37 | 13.26M |
| 7/20/2026 | $3.47 | $3.57 | $3.44 | $3.47 | 10.17M |
| 7/17/2026 | $3.56 | $3.66 | $3.48 | $3.49 | 13.61M |
| 7/16/2026 | $3.52 | $3.59 | $3.49 | $3.57 | 11.05M |
| 7/15/2026 | $3.45 | $3.57 | $3.45 | $3.54 | 10.55M |
| 7/14/2026 | $3.43 | $3.50 | $3.40 | $3.49 | 11.07M |
| 7/13/2026 | $3.43 | $3.48 | $3.38 | $3.45 | 11.89M |
| 7/10/2026 | $3.32 | $3.47 | $3.28 | $3.44 | 12.01M |
| 7/9/2026 | $3.34 | $3.40 | $3.30 | $3.33 | 9.61M |
| 7/8/2026 | $3.37 | $3.45 | $3.35 | $3.43 | 7.21M |
| 7/7/2026 | $3.46 | $3.46 | $3.36 | $3.39 | 6.51M |
| 7/6/2026 | $3.45 | $3.48 | $3.42 | $3.45 | 6.45M |
| 7/3/2026 | $3.39 | $3.45 | $3.38 | $3.44 | 8.41M |
| 7/2/2026 | $3.36 | $3.42 | $3.33 | $3.38 | 10.23M |
| 7/1/2026 | $3.22 | $3.37 | $3.20 | $3.36 | 12.57M |
| 6/30/2026 | $3.25 | $3.29 | $3.20 | $3.23 | 6.93M |
| 6/29/2026 | $3.24 | $3.31 | $3.14 | $3.28 | 11.82M |
| 6/26/2026 | $3.32 | $3.33 | $3.24 | $3.26 | 7.66M |
| 6/25/2026 | $3.35 | $3.38 | $3.27 | $3.34 | 10.71M |
| 6/24/2026 | $3.51 | $3.51 | $3.36 | $3.38 | 8.58M |
| 6/23/2026 | $3.43 | $3.56 | $3.43 | $3.51 | 9.48M |
| 6/22/2026 | $3.46 | $3.47 | $3.35 | $3.46 | 9.32M |
| 6/18/2026 | $3.47 | $3.48 | $3.40 | $3.46 | 6.10M |
| 6/17/2026 | $3.59 | $3.59 | $3.47 | $3.48 | 7.19M |
| 6/16/2026 | $3.61 | $3.62 | $3.53 | $3.59 | 7.12M |
| 6/15/2026 | $3.61 | $3.70 | $3.59 | $3.62 | 7.80M |
| 6/12/2026 | $3.56 | $3.64 | $3.55 | $3.61 | 7.56M |
| 6/11/2026 | $3.60 | $3.63 | $3.52 | $3.55 | 6.51M |
| 6/10/2026 | $3.67 | $3.67 | $3.54 | $3.61 | 10.95M |
| 6/9/2026 | $3.75 | $3.75 | $3.65 | $3.68 | 10.41M |
| 6/8/2026 | $3.72 | $3.82 | $3.70 | $3.74 | 13.45M |
| 6/5/2026 | $3.67 | $3.79 | $3.67 | $3.75 | 11.23M |
| 6/4/2026 | $3.75 | $3.79 | $3.65 | $3.67 | 10.21M |
| 6/3/2026 | $3.86 | $3.86 | $3.74 | $3.76 | 12.74M |
| 6/2/2026 | $3.94 | $3.94 | $3.84 | $3.88 | 12.33M |
| 6/1/2026 | $3.81 | $3.95 | $3.79 | $3.95 | 16.95M |
| 5/29/2026 | $3.74 | $3.89 | $3.74 | $3.84 | 17.22M |
| 5/28/2026 | $3.77 | $3.82 | $3.71 | $3.75 | 8.06M |
| 5/27/2026 | $3.77 | $3.80 | $3.68 | $3.79 | 11.62M |
| 5/26/2026 | $3.80 | $3.86 | $3.75 | $3.79 | 8.38M |
| 5/25/2026 | $3.76 | $3.82 | $3.74 | $3.81 | 7.82M |
| 5/22/2026 | $3.74 | $3.79 | $3.70 | $3.76 | 6.84M |
| 5/21/2026 | $3.81 | $3.88 | $3.71 | $3.73 | 10.32M |
| 5/20/2026 | $3.87 | $3.88 | $3.79 | $3.81 | 7.80M |
| 5/19/2026 | $3.86 | $3.93 | $3.85 | $3.89 | 9.35M |
| 5/18/2026 | $3.85 | $3.86 | $3.78 | $3.85 | 8.01M |
| 5/15/2026 | $3.89 | $3.91 | $3.82 | $3.85 | 9.40M |
| 5/14/2026 | $3.93 | $3.95 | $3.88 | $3.91 | 8.84M |