601456.SS601456.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.87 | $9.89 | $9.74 | $9.75 | 22.36M |
| 1/14/2026 | $9.91 | $10.05 | $9.83 | $9.91 | 55.08M |
| 1/13/2026 | $10.10 | $10.11 | $9.86 | $9.89 | 57.99M |
| 1/12/2026 | $9.93 | $10.09 | $9.92 | $10.05 | 44.61M |
| 1/9/2026 | $10.02 | $10.05 | $9.90 | $9.94 | 45.86M |
| 1/8/2026 | $10.01 | $10.06 | $9.97 | $10.03 | 33.93M |
| 1/7/2026 | $10.23 | $10.24 | $10.03 | $10.07 | 47.82M |
| 1/6/2026 | $9.83 | $10.25 | $9.82 | $10.23 | 78.69M |
| 1/5/2026 | $9.28 | $9.91 | $9.28 | $9.84 | 86.17M |
| 12/31/2025 | $10.24 | $10.27 | $10.16 | $10.17 | 21.36M |
| 12/30/2025 | $10.22 | $10.28 | $10.19 | $10.24 | 18.64M |
| 12/29/2025 | $10.37 | $10.38 | $10.22 | $10.24 | 29.40M |
| 12/26/2025 | $10.36 | $10.47 | $10.33 | $10.37 | 33.02M |
| 12/25/2025 | $10.39 | $10.41 | $10.34 | $10.37 | 23.63M |
| 12/24/2025 | $10.34 | $10.42 | $10.29 | $10.38 | 19.30M |
| 12/23/2025 | $10.42 | $10.44 | $10.31 | $10.33 | 21.80M |
| 12/22/2025 | $10.51 | $10.52 | $10.42 | $10.43 | 24.95M |
| 12/19/2025 | $10.50 | $10.57 | $10.48 | $10.51 | 24.44M |
| 12/18/2025 | $10.68 | $10.68 | $10.50 | $10.52 | 31.83M |
| 12/17/2025 | $10.68 | $10.79 | $10.49 | $10.69 | 39.51M |
| 12/16/2025 | $10.77 | $10.85 | $10.66 | $10.67 | 38.89M |
| 12/15/2025 | $10.76 | $10.92 | $10.65 | $10.82 | 55.94M |
| 12/12/2025 | $10.55 | $11.19 | $10.55 | $10.89 | 175.92M |
| 12/11/2025 | $10.62 | $10.72 | $10.57 | $10.58 | 32.77M |
| 12/10/2025 | $10.46 | $10.68 | $10.43 | $10.65 | 30.69M |
| 12/9/2025 | $10.58 | $10.61 | $10.44 | $10.51 | 31.06M |
| 12/8/2025 | $10.74 | $10.82 | $10.64 | $10.65 | 48.24M |
| 12/5/2025 | $10.41 | $10.66 | $10.40 | $10.63 | 35.16M |
| 12/4/2025 | $10.48 | $10.49 | $10.39 | $10.42 | 18.98M |
| 12/3/2025 | $10.60 | $10.68 | $10.45 | $10.48 | 24.94M |
| 12/2/2025 | $10.50 | $10.65 | $10.48 | $10.58 | 36.11M |
| 12/1/2025 | $10.38 | $10.68 | $10.34 | $10.54 | 72.03M |
| 11/28/2025 | $10.20 | $10.25 | $10.13 | $10.23 | 18.51M |
| 11/27/2025 | $10.21 | $10.26 | $10.15 | $10.18 | 18.35M |
| 11/26/2025 | $10.26 | $10.29 | $10.19 | $10.19 | 18.77M |
| 11/25/2025 | $10.30 | $10.35 | $10.22 | $10.26 | 30.06M |
| 11/24/2025 | $10.14 | $10.40 | $10.10 | $10.40 | 29.76M |
| 11/21/2025 | $10.26 | $10.36 | $10.07 | $10.11 | 35.21M |
| 11/20/2025 | $10.60 | $10.64 | $10.36 | $10.36 | 26.77M |
| 11/19/2025 | $10.48 | $10.53 | $10.38 | $10.42 | 18.39M |
| 11/18/2025 | $10.46 | $10.54 | $10.46 | $10.46 | 22.01M |
| 11/17/2025 | $10.51 | $10.54 | $10.45 | $10.49 | 19.14M |
| 11/14/2025 | $10.51 | $10.57 | $10.50 | $10.52 | 19.57M |
| 11/13/2025 | $10.50 | $10.58 | $10.49 | $10.57 | 28.47M |
| 11/12/2025 | $10.67 | $10.68 | $10.49 | $10.50 | 38.08M |
| 11/11/2025 | $10.80 | $10.82 | $10.68 | $10.69 | 31.35M |
| 11/10/2025 | $10.74 | $10.84 | $10.72 | $10.80 | 30.26M |
| 11/7/2025 | $10.75 | $10.76 | $10.70 | $10.75 | 26.52M |
| 11/6/2025 | $10.75 | $10.85 | $10.75 | $10.79 | 27.14M |
| 11/5/2025 | $10.71 | $10.79 | $10.70 | $10.76 | 29.24M |
| 11/4/2025 | $10.91 | $10.91 | $10.75 | $10.78 | 36.96M |
| 11/3/2025 | $10.98 | $10.99 | $10.82 | $10.91 | 42.29M |
| 10/31/2025 | $11.10 | $11.12 | $10.95 | $11.01 | 61.71M |
| 10/30/2025 | $11.37 | $11.38 | $11.19 | $11.25 | 41.50M |
| 10/29/2025 | $11.22 | $11.45 | $11.20 | $11.40 | 48.21M |
| 10/28/2025 | $11.28 | $11.33 | $11.19 | $11.23 | 28.33M |
| 10/27/2025 | $11.26 | $11.45 | $11.18 | $11.31 | 50.75M |
| 10/24/2025 | $11.06 | $11.19 | $11.06 | $11.17 | 24.76M |
| 10/23/2025 | $10.95 | $11.13 | $10.84 | $11.12 | 28.70M |
| 10/22/2025 | $11.01 | $11.05 | $10.94 | $10.97 | 16.66M |
| 10/21/2025 | $10.95 | $11.14 | $10.91 | $11.05 | 27.81M |
| 10/20/2025 | $11.00 | $11.05 | $10.88 | $10.91 | 24.88M |
| 10/17/2025 | $11.16 | $11.26 | $10.90 | $10.90 | 39.64M |