601375.SS601375.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.41 | $4.43 | $4.35 | $4.37 | 54.76M |
| 1/14/2026 | $4.46 | $4.56 | $4.41 | $4.43 | 87.38M |
| 1/13/2026 | $4.50 | $4.54 | $4.45 | $4.48 | 64.16M |
| 1/12/2026 | $4.38 | $4.50 | $4.38 | $4.49 | 80.24M |
| 1/9/2026 | $4.36 | $4.41 | $4.35 | $4.40 | 47.69M |
| 1/8/2026 | $4.42 | $4.43 | $4.34 | $4.36 | 58.12M |
| 1/7/2026 | $4.50 | $4.50 | $4.42 | $4.43 | 50.85M |
| 1/6/2026 | $4.35 | $4.49 | $4.35 | $4.49 | 74.78M |
| 1/5/2026 | $4.30 | $4.37 | $4.29 | $4.37 | 35.44M |
| 12/31/2025 | $4.34 | $4.35 | $4.30 | $4.30 | 23.17M |
| 12/30/2025 | $4.34 | $4.37 | $4.32 | $4.33 | 23.78M |
| 12/29/2025 | $4.38 | $4.39 | $4.35 | $4.35 | 23.05M |
| 12/26/2025 | $4.37 | $4.43 | $4.37 | $4.38 | 27.55M |
| 12/25/2025 | $4.37 | $4.40 | $4.36 | $4.38 | 24.65M |
| 12/24/2025 | $4.32 | $4.38 | $4.31 | $4.37 | 20.90M |
| 12/23/2025 | $4.36 | $4.37 | $4.32 | $4.32 | 21.53M |
| 12/22/2025 | $4.37 | $4.40 | $4.36 | $4.37 | 19.73M |
| 12/19/2025 | $4.34 | $4.39 | $4.34 | $4.38 | 26.62M |
| 12/18/2025 | $4.36 | $4.38 | $4.33 | $4.35 | 30.02M |
| 12/17/2025 | $4.33 | $4.42 | $4.29 | $4.38 | 40.33M |
| 12/16/2025 | $4.36 | $4.36 | $4.31 | $4.34 | 26.15M |
| 12/15/2025 | $4.33 | $4.39 | $4.32 | $4.36 | 26.97M |
| 12/12/2025 | $4.28 | $4.37 | $4.28 | $4.35 | 39.09M |
| 12/11/2025 | $4.34 | $4.35 | $4.27 | $4.29 | 26.88M |
| 12/10/2025 | $4.31 | $4.36 | $4.29 | $4.34 | 26.39M |
| 12/9/2025 | $4.36 | $4.37 | $4.31 | $4.32 | 26.91M |
| 12/8/2025 | $4.39 | $4.44 | $4.37 | $4.39 | 59.21M |
| 12/5/2025 | $4.27 | $4.37 | $4.24 | $4.35 | 47.71M |
| 12/4/2025 | $4.26 | $4.28 | $4.24 | $4.27 | 19.09M |
| 12/3/2025 | $4.28 | $4.30 | $4.24 | $4.26 | 21.92M |
| 12/2/2025 | $4.29 | $4.30 | $4.26 | $4.28 | 18.84M |
| 12/1/2025 | $4.29 | $4.31 | $4.27 | $4.31 | 20.34M |
| 11/28/2025 | $4.27 | $4.29 | $4.24 | $4.28 | 18.47M |
| 11/27/2025 | $4.27 | $4.31 | $4.25 | $4.26 | 21.08M |
| 11/26/2025 | $4.29 | $4.30 | $4.25 | $4.27 | 20.44M |
| 11/25/2025 | $4.30 | $4.32 | $4.27 | $4.27 | 25.51M |
| 11/24/2025 | $4.26 | $4.30 | $4.24 | $4.28 | 23.29M |
| 11/21/2025 | $4.41 | $4.44 | $4.25 | $4.25 | 58.51M |
| 11/20/2025 | $4.50 | $4.51 | $4.44 | $4.46 | 45.07M |
| 11/19/2025 | $4.45 | $4.48 | $4.40 | $4.43 | 31.95M |
| 11/18/2025 | $4.47 | $4.48 | $4.43 | $4.45 | 33.43M |
| 11/17/2025 | $4.52 | $4.52 | $4.47 | $4.47 | 41.96M |
| 11/14/2025 | $4.54 | $4.57 | $4.53 | $4.53 | 35.15M |
| 11/13/2025 | $4.52 | $4.56 | $4.50 | $4.56 | 32.74M |
| 11/12/2025 | $4.54 | $4.55 | $4.50 | $4.52 | 31.03M |
| 11/11/2025 | $4.56 | $4.57 | $4.52 | $4.54 | 34.26M |
| 11/10/2025 | $4.51 | $4.57 | $4.51 | $4.55 | 39.04M |
| 11/7/2025 | $4.53 | $4.54 | $4.50 | $4.51 | 34.67M |
| 11/6/2025 | $4.54 | $4.58 | $4.53 | $4.54 | 35.59M |
| 11/5/2025 | $4.52 | $4.56 | $4.50 | $4.53 | 32.09M |
| 11/4/2025 | $4.55 | $4.57 | $4.52 | $4.55 | 35.22M |
| 11/3/2025 | $4.55 | $4.57 | $4.51 | $4.57 | 39.74M |
| 10/31/2025 | $4.62 | $4.64 | $4.55 | $4.56 | 58.26M |
| 10/30/2025 | $4.67 | $4.67 | $4.60 | $4.61 | 58.61M |
| 10/29/2025 | $4.59 | $4.68 | $4.59 | $4.67 | 73.02M |
| 10/28/2025 | $4.61 | $4.63 | $4.58 | $4.59 | 33.56M |
| 10/27/2025 | $4.65 | $4.65 | $4.59 | $4.62 | 60.22M |
| 10/24/2025 | $4.59 | $4.62 | $4.55 | $4.60 | 47.39M |
| 10/23/2025 | $4.52 | $4.61 | $4.47 | $4.61 | 63.83M |
| 10/22/2025 | $4.52 | $4.65 | $4.52 | $4.55 | 71.81M |
| 10/21/2025 | $4.49 | $4.59 | $4.48 | $4.54 | 58.54M |
| 10/20/2025 | $4.50 | $4.52 | $4.45 | $4.48 | 32.63M |
| 10/17/2025 | $4.54 | $4.59 | $4.45 | $4.46 | 51.39M |