601377.SS601377.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $7.29 | $7.35 | $7.23 | $7.27 | 69.54M |
| 1/12/2026 | $7.23 | $7.34 | $7.19 | $7.29 | 167.75M |
| 1/9/2026 | $7.27 | $7.34 | $7.19 | $7.24 | 188.79M |
| 1/8/2026 | $7.54 | $7.55 | $7.24 | $7.28 | 253.10M |
| 1/7/2026 | $7.74 | $7.76 | $7.54 | $7.62 | 170.48M |
| 1/6/2026 | $7.44 | $7.80 | $7.42 | $7.77 | 326.64M |
| 1/5/2026 | $7.42 | $7.53 | $7.41 | $7.46 | 166.79M |
| 12/31/2025 | $7.50 | $7.58 | $7.40 | $7.42 | 146.68M |
| 12/30/2025 | $7.43 | $7.60 | $7.37 | $7.53 | 161.41M |
| 12/29/2025 | $7.60 | $7.70 | $7.46 | $7.49 | 181.29M |
| 12/26/2025 | $7.42 | $7.92 | $7.42 | $7.65 | 357.35M |
| 12/25/2025 | $7.41 | $7.57 | $7.37 | $7.42 | 166.79M |
| 12/24/2025 | $7.26 | $7.48 | $7.26 | $7.44 | 186.40M |
| 12/23/2025 | $7.31 | $7.42 | $7.26 | $7.29 | 158.68M |
| 12/22/2025 | $7.23 | $7.38 | $7.20 | $7.31 | 181.02M |
| 12/19/2025 | $7.11 | $7.35 | $7.11 | $7.22 | 195.21M |
| 12/18/2025 | $7.30 | $7.33 | $7.14 | $7.15 | 198.60M |
| 12/17/2025 | $7.14 | $7.47 | $7.09 | $7.40 | 312.18M |
| 12/16/2025 | $7.23 | $7.28 | $7.13 | $7.16 | 140.50M |
| 12/15/2025 | $7.08 | $7.40 | $7.07 | $7.26 | 278.10M |
| 12/12/2025 | $7.21 | $7.26 | $7.07 | $7.17 | 275.65M |
| 12/11/2025 | $7.25 | $7.43 | $7.13 | $7.24 | 354.38M |
| 12/10/2025 | $7.20 | $7.36 | $7.12 | $7.26 | 391.24M |
| 12/9/2025 | $7.57 | $7.60 | $7.22 | $7.24 | 603.22M |
| 12/8/2025 | $7.48 | $7.92 | $7.39 | $7.70 | 829.99M |
| 12/5/2025 | $6.78 | $7.49 | $6.77 | $7.20 | 351.96M |
| 12/4/2025 | $6.81 | $6.92 | $6.80 | $6.82 | 67.01M |
| 12/3/2025 | $6.89 | $7.02 | $6.83 | $6.84 | 89.37M |
| 12/2/2025 | $6.83 | $6.95 | $6.80 | $6.86 | 74.40M |
| 12/1/2025 | $6.71 | $6.86 | $6.71 | $6.86 | 81.92M |
| 11/28/2025 | $6.65 | $6.86 | $6.63 | $6.77 | 82.99M |
| 11/27/2025 | $6.63 | $6.74 | $6.62 | $6.67 | 44.12M |
| 11/26/2025 | $6.72 | $6.74 | $6.64 | $6.66 | 46.14M |
| 11/25/2025 | $6.69 | $6.76 | $6.65 | $6.72 | 65.91M |
| 11/24/2025 | $6.59 | $6.74 | $6.51 | $6.69 | 94.10M |
| 11/21/2025 | $6.84 | $6.89 | $6.54 | $6.55 | 160.66M |
| 11/20/2025 | $6.99 | $7.06 | $6.88 | $6.90 | 198.02M |
| 11/19/2025 | $6.87 | $6.96 | $6.74 | $6.81 | 99.17M |
| 11/18/2025 | $6.82 | $6.96 | $6.82 | $6.88 | 94.62M |
| 11/17/2025 | $6.90 | $6.90 | $6.81 | $6.84 | 68.04M |
| 11/14/2025 | $6.92 | $7.02 | $6.91 | $6.92 | 72.01M |
| 11/13/2025 | $6.86 | $6.98 | $6.81 | $6.98 | 88.92M |
| 11/12/2025 | $6.94 | $6.95 | $6.84 | $6.87 | 80.55M |
| 11/11/2025 | $6.98 | $7.03 | $6.92 | $6.95 | 89.36M |
| 11/10/2025 | $6.87 | $7.14 | $6.84 | $7.01 | 212.78M |
| 11/7/2025 | $6.82 | $6.97 | $6.78 | $6.88 | 119.25M |
| 11/6/2025 | $6.81 | $6.90 | $6.81 | $6.86 | 83.33M |
| 11/5/2025 | $6.81 | $6.88 | $6.78 | $6.81 | 87.65M |
| 11/4/2025 | $6.82 | $6.99 | $6.79 | $6.90 | 120.76M |
| 11/3/2025 | $6.86 | $6.88 | $6.75 | $6.85 | 83.49M |
| 10/31/2025 | $6.95 | $7.02 | $6.84 | $6.88 | 140.67M |
| 10/30/2025 | $6.92 | $7.01 | $6.86 | $6.88 | 152.78M |
| 10/29/2025 | $6.74 | $6.98 | $6.67 | $6.95 | 240.29M |
| 10/28/2025 | $6.69 | $6.83 | $6.66 | $6.77 | 157.93M |
| 10/27/2025 | $6.60 | $6.83 | $6.55 | $6.74 | 224.21M |
| 10/24/2025 | $6.51 | $6.56 | $6.49 | $6.54 | 63.49M |
| 10/23/2025 | $6.45 | $6.51 | $6.40 | $6.51 | 63.21M |
| 10/22/2025 | $6.48 | $6.49 | $6.44 | $6.46 | 47.75M |
| 10/21/2025 | $6.47 | $6.58 | $6.46 | $6.50 | 77.38M |
| 10/20/2025 | $6.51 | $6.53 | $6.43 | $6.45 | 67.27M |
| 10/17/2025 | $6.59 | $6.65 | $6.45 | $6.45 | 89.99M |
| 10/16/2025 | $6.56 | $6.63 | $6.54 | $6.60 | 70.10M |
| 10/15/2025 | $6.57 | $6.61 | $6.48 | $6.59 | 85.65M |