601368.SS601368.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.13 | $5.14 | $5.07 | $5.08 | 5.18M |
| 1/15/2026 | $5.06 | $5.11 | $5.02 | $5.11 | 5.99M |
| 1/14/2026 | $5.12 | $5.12 | $5.02 | $5.06 | 9.11M |
| 1/13/2026 | $5.05 | $5.14 | $5.04 | $5.11 | 7.71M |
| 1/12/2026 | $5.03 | $5.07 | $4.99 | $5.06 | 8.89M |
| 1/9/2026 | $5.00 | $5.03 | $4.98 | $5.02 | 4.32M |
| 1/8/2026 | $4.97 | $5.01 | $4.95 | $4.99 | 4.49M |
| 1/7/2026 | $5.01 | $5.04 | $4.97 | $4.97 | 5.18M |
| 1/6/2026 | $4.99 | $5.03 | $4.96 | $5.01 | 6.52M |
| 1/5/2026 | $4.97 | $5.02 | $4.94 | $4.99 | 6.55M |
| 12/31/2025 | $4.86 | $4.98 | $4.86 | $4.96 | 10.60M |
| 12/30/2025 | $4.89 | $4.90 | $4.83 | $4.86 | 4.70M |
| 12/29/2025 | $4.93 | $4.93 | $4.86 | $4.89 | 5.22M |
| 12/26/2025 | $4.96 | $4.98 | $4.91 | $4.92 | 4.66M |
| 12/25/2025 | $4.96 | $4.99 | $4.95 | $4.96 | 3.45M |
| 12/24/2025 | $4.91 | $4.96 | $4.89 | $4.95 | 3.88M |
| 12/23/2025 | $4.95 | $4.95 | $4.87 | $4.90 | 3.98M |
| 12/22/2025 | $4.95 | $4.98 | $4.93 | $4.94 | 3.80M |
| 12/19/2025 | $4.88 | $4.96 | $4.86 | $4.94 | 6.11M |
| 12/18/2025 | $4.82 | $4.90 | $4.79 | $4.89 | 5.69M |
| 12/17/2025 | $4.80 | $4.85 | $4.76 | $4.84 | 6.38M |
| 12/16/2025 | $4.87 | $4.89 | $4.82 | $4.82 | 5.85M |
| 12/15/2025 | $4.85 | $4.89 | $4.81 | $4.86 | 5.94M |
| 12/12/2025 | $4.88 | $4.96 | $4.85 | $4.86 | 7.83M |
| 12/11/2025 | $4.96 | $4.96 | $4.87 | $4.87 | 6.10M |
| 12/10/2025 | $4.99 | $5.00 | $4.92 | $4.95 | 6.63M |
| 12/9/2025 | $5.06 | $5.07 | $4.98 | $4.99 | 8.29M |
| 12/8/2025 | $5.09 | $5.14 | $5.05 | $5.06 | 5.96M |
| 12/5/2025 | $5.05 | $5.12 | $5.03 | $5.09 | 6.75M |
| 12/4/2025 | $5.10 | $5.12 | $5.03 | $5.06 | 6.10M |
| 12/3/2025 | $5.07 | $5.15 | $5.07 | $5.14 | 6.10M |
| 12/2/2025 | $5.10 | $5.11 | $5.05 | $5.09 | 6.14M |
| 12/1/2025 | $5.13 | $5.18 | $5.08 | $5.09 | 5.39M |
| 11/28/2025 | $5.06 | $5.11 | $5.02 | $5.11 | 4.28M |
| 11/27/2025 | $5.04 | $5.08 | $5.01 | $5.05 | 4.44M |
| 11/26/2025 | $5.08 | $5.13 | $5.02 | $5.03 | 4.79M |
| 11/25/2025 | $5.07 | $5.13 | $5.04 | $5.09 | 4.90M |
| 11/24/2025 | $5.07 | $5.10 | $5.02 | $5.04 | 6.35M |
| 11/21/2025 | $5.19 | $5.25 | $5.02 | $5.03 | 9.24M |
| 11/20/2025 | $5.20 | $5.25 | $5.18 | $5.22 | 5.88M |
| 11/19/2025 | $5.25 | $5.28 | $5.17 | $5.19 | 5.48M |
| 11/18/2025 | $5.33 | $5.35 | $5.21 | $5.25 | 6.77M |
| 11/17/2025 | $5.37 | $5.38 | $5.30 | $5.35 | 7.12M |
| 11/14/2025 | $5.30 | $5.40 | $5.30 | $5.36 | 7.48M |
| 11/13/2025 | $5.33 | $5.34 | $5.26 | $5.30 | 6.90M |
| 11/12/2025 | $5.35 | $5.37 | $5.30 | $5.31 | 5.00M |
| 11/11/2025 | $5.30 | $5.36 | $5.30 | $5.36 | 5.07M |
| 11/10/2025 | $5.34 | $5.37 | $5.31 | $5.33 | 6.31M |
| 11/7/2025 | $5.33 | $5.37 | $5.32 | $5.34 | 6.26M |
| 11/6/2025 | $5.34 | $5.35 | $5.29 | $5.33 | 6.80M |
| 11/5/2025 | $5.26 | $5.35 | $5.23 | $5.34 | 8.27M |
| 11/4/2025 | $5.24 | $5.31 | $5.21 | $5.28 | 7.90M |
| 11/3/2025 | $5.15 | $5.23 | $5.11 | $5.23 | 8.00M |
| 10/31/2025 | $5.13 | $5.19 | $5.11 | $5.14 | 8.58M |
| 10/30/2025 | $5.24 | $5.24 | $5.15 | $5.15 | 11.44M |
| 10/29/2025 | $5.19 | $5.32 | $5.17 | $5.25 | 21.80M |
| 10/28/2025 | $5.10 | $5.15 | $5.07 | $5.14 | 5.71M |
| 10/27/2025 | $5.10 | $5.13 | $5.06 | $5.09 | 5.83M |
| 10/24/2025 | $5.16 | $5.16 | $5.07 | $5.07 | 7.37M |
| 10/23/2025 | $5.12 | $5.15 | $5.06 | $5.14 | 7.77M |
| 10/22/2025 | $5.07 | $5.13 | $5.05 | $5.09 | 7.31M |
| 10/21/2025 | $5.00 | $5.08 | $4.99 | $5.07 | 6.96M |
| 10/20/2025 | $4.94 | $5.00 | $4.90 | $5.00 | 4.65M |