601398.SS601398.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $7.70 | $7.84 | $7.70 | $7.84 | 190.66M |
| 1/12/2026 | $7.70 | $7.77 | $7.65 | $7.74 | 292.39M |
| 1/9/2026 | $7.69 | $7.72 | $7.64 | $7.71 | 241.09M |
| 1/8/2026 | $7.74 | $7.74 | $7.65 | $7.69 | 291.91M |
| 1/7/2026 | $7.78 | $7.79 | $7.70 | $7.75 | 329.79M |
| 1/6/2026 | $7.81 | $7.81 | $7.76 | $7.80 | 259.58M |
| 1/5/2026 | $7.91 | $7.94 | $7.76 | $7.82 | 425.41M |
| 12/31/2025 | $7.83 | $7.96 | $7.83 | $7.93 | 286.65M |
| 12/30/2025 | $7.84 | $7.87 | $7.79 | $7.85 | 208.75M |
| 12/29/2025 | $7.81 | $7.90 | $7.77 | $7.87 | 270.64M |
| 12/26/2025 | $7.84 | $7.86 | $7.79 | $7.81 | 150.07M |
| 12/25/2025 | $7.90 | $7.91 | $7.83 | $7.86 | 165.52M |
| 12/24/2025 | $7.92 | $7.96 | $7.88 | $7.91 | 173.67M |
| 12/23/2025 | $7.89 | $7.95 | $7.87 | $7.92 | 200.06M |
| 12/22/2025 | $7.86 | $7.91 | $7.83 | $7.89 | 166.89M |
| 12/19/2025 | $7.96 | $7.98 | $7.86 | $7.88 | 235.59M |
| 12/18/2025 | $7.81 | $8.00 | $7.79 | $7.99 | 241.75M |
| 12/17/2025 | $7.78 | $7.87 | $7.75 | $7.81 | 220.69M |
| 12/16/2025 | $7.81 | $7.83 | $7.73 | $7.79 | 193.44M |
| 12/15/2025 | $7.82 | $7.86 | $7.77 | $7.81 | 250.97M |
| 12/12/2025 | $7.97 | $7.98 | $7.84 | $7.97 | 519.11M |
| 12/11/2025 | $7.95 | $8.00 | $7.90 | $8.00 | 262.18M |
| 12/10/2025 | $8.09 | $8.12 | $7.92 | $7.94 | 308.42M |
| 12/9/2025 | $8.01 | $8.15 | $7.98 | $8.10 | 265.49M |
| 12/8/2025 | $7.99 | $8.04 | $7.95 | $7.99 | 213.08M |
| 12/5/2025 | $8.04 | $8.10 | $7.95 | $7.99 | 246.15M |
| 12/4/2025 | $8.07 | $8.09 | $8.02 | $8.05 | 149.10M |
| 12/3/2025 | $8.06 | $8.15 | $8.03 | $8.05 | 221.26M |
| 12/2/2025 | $8.09 | $8.12 | $8.02 | $8.09 | 214.52M |
| 12/1/2025 | $8.05 | $8.11 | $8.02 | $8.09 | 265.26M |
| 11/28/2025 | $8.15 | $8.17 | $8.08 | $8.11 | 208.40M |
| 11/27/2025 | $8.15 | $8.19 | $8.06 | $8.16 | 234.41M |
| 11/26/2025 | $8.31 | $8.38 | $8.15 | $8.16 | 331.04M |
| 11/25/2025 | $8.18 | $8.32 | $8.13 | $8.31 | 305.54M |
| 11/24/2025 | $8.20 | $8.26 | $8.12 | $8.20 | 348.92M |
| 11/21/2025 | $8.28 | $8.38 | $8.22 | $8.25 | 464.44M |
| 11/20/2025 | $8.21 | $8.40 | $8.18 | $8.27 | 359.49M |
| 11/19/2025 | $8.20 | $8.32 | $8.17 | $8.23 | 234.43M |
| 11/18/2025 | $8.14 | $8.25 | $8.11 | $8.20 | 217.60M |
| 11/17/2025 | $8.25 | $8.26 | $8.11 | $8.17 | 258.28M |
| 11/14/2025 | $8.23 | $8.38 | $8.22 | $8.25 | 306.34M |
| 11/13/2025 | $8.21 | $8.24 | $8.08 | $8.21 | 290.14M |
| 11/12/2025 | $8.16 | $8.32 | $8.15 | $8.19 | 359.29M |
| 11/11/2025 | $8.10 | $8.17 | $8.07 | $8.16 | 191.74M |
| 11/10/2025 | $8.02 | $8.13 | $7.98 | $8.12 | 223.29M |
| 11/7/2025 | $8.09 | $8.16 | $8.02 | $8.05 | 280.16M |
| 11/6/2025 | $8.12 | $8.15 | $8.06 | $8.09 | 300.98M |
| 11/5/2025 | $8.17 | $8.21 | $8.09 | $8.14 | 394.15M |
| 11/4/2025 | $7.89 | $8.14 | $7.89 | $8.13 | 441.10M |
| 11/3/2025 | $7.79 | $7.94 | $7.78 | $7.90 | 342.07M |
| 10/31/2025 | $7.87 | $7.87 | $7.67 | $7.78 | 369.33M |
| 10/30/2025 | $7.83 | $7.90 | $7.78 | $7.84 | 278.72M |
| 10/29/2025 | $7.98 | $7.99 | $7.80 | $7.83 | 368.30M |
| 10/28/2025 | $7.90 | $8.02 | $7.85 | $7.99 | 332.04M |
| 10/27/2025 | $7.80 | $7.94 | $7.74 | $7.91 | 391.99M |
| 10/24/2025 | $7.80 | $7.89 | $7.76 | $7.84 | 326.36M |
| 10/23/2025 | $7.76 | $7.89 | $7.71 | $7.84 | 432.66M |
| 10/22/2025 | $7.63 | $7.79 | $7.62 | $7.76 | 381.59M |
| 10/21/2025 | $7.58 | $7.65 | $7.54 | $7.64 | 344.11M |
| 10/20/2025 | $7.59 | $7.65 | $7.47 | $7.61 | 391.98M |
| 10/17/2025 | $7.63 | $7.72 | $7.57 | $7.62 | 408.70M |
| 10/16/2025 | $7.43 | $7.65 | $7.43 | $7.63 | 495.62M |
| 10/15/2025 | $7.47 | $7.54 | $7.42 | $7.46 | 407.60M |