601500.SS601500.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.83 | $4.90 | $4.72 | $4.73 | 26.72M |
| 1/14/2026 | $4.82 | $4.88 | $4.71 | $4.83 | 45.62M |
| 1/13/2026 | $4.93 | $4.94 | $4.82 | $4.84 | 34.56M |
| 1/12/2026 | $4.99 | $5.01 | $4.91 | $4.95 | 35.47M |
| 1/9/2026 | $4.90 | $4.98 | $4.84 | $4.96 | 38.10M |
| 1/8/2026 | $4.88 | $4.92 | $4.87 | $4.89 | 27.21M |
| 1/7/2026 | $4.86 | $4.95 | $4.81 | $4.93 | 40.43M |
| 1/6/2026 | $4.81 | $4.86 | $4.74 | $4.86 | 37.72M |
| 1/5/2026 | $4.86 | $4.95 | $4.78 | $4.82 | 37.94M |
| 12/31/2025 | $5.00 | $5.02 | $4.82 | $4.82 | 53.12M |
| 12/30/2025 | $4.88 | $5.13 | $4.85 | $4.99 | 76.80M |
| 12/29/2025 | $4.93 | $5.03 | $4.86 | $4.88 | 54.04M |
| 12/26/2025 | $4.75 | $5.21 | $4.74 | $4.95 | 102.49M |
| 12/25/2025 | $4.73 | $4.77 | $4.72 | $4.74 | 18.61M |
| 12/24/2025 | $4.70 | $4.75 | $4.69 | $4.75 | 16.96M |
| 12/23/2025 | $4.80 | $4.80 | $4.69 | $4.71 | 27.31M |
| 12/22/2025 | $4.84 | $4.85 | $4.78 | $4.80 | 24.61M |
| 12/19/2025 | $4.79 | $4.85 | $4.75 | $4.82 | 38.29M |
| 12/18/2025 | $4.78 | $4.84 | $4.73 | $4.80 | 38.57M |
| 12/17/2025 | $4.77 | $4.80 | $4.71 | $4.78 | 34.09M |
| 12/16/2025 | $4.66 | $4.85 | $4.63 | $4.79 | 74.08M |
| 12/15/2025 | $4.54 | $4.74 | $4.54 | $4.65 | 38.63M |
| 12/12/2025 | $4.64 | $4.68 | $4.55 | $4.56 | 35.12M |
| 12/11/2025 | $4.79 | $4.81 | $4.62 | $4.64 | 34.93M |
| 12/10/2025 | $4.78 | $4.81 | $4.71 | $4.79 | 41.29M |
| 12/9/2025 | $4.78 | $4.86 | $4.73 | $4.81 | 46.53M |
| 12/8/2025 | $4.71 | $4.82 | $4.67 | $4.82 | 67.67M |
| 12/5/2025 | $4.61 | $4.73 | $4.58 | $4.71 | 63.50M |
| 12/4/2025 | $4.66 | $4.71 | $4.59 | $4.61 | 77.13M |
| 12/3/2025 | $4.85 | $4.90 | $4.62 | $4.70 | 155.22M |
| 12/2/2025 | $4.26 | $4.69 | $4.25 | $4.69 | 110.47M |
| 12/1/2025 | $4.24 | $4.27 | $4.23 | $4.26 | 16.08M |
| 11/28/2025 | $4.24 | $4.26 | $4.21 | $4.25 | 9.19M |
| 11/27/2025 | $4.21 | $4.27 | $4.19 | $4.24 | 16.52M |
| 11/26/2025 | $4.22 | $4.24 | $4.20 | $4.22 | 9.82M |
| 11/25/2025 | $4.23 | $4.26 | $4.22 | $4.22 | 14.15M |
| 11/24/2025 | $4.21 | $4.24 | $4.17 | $4.22 | 18.38M |
| 11/21/2025 | $4.41 | $4.41 | $4.21 | $4.22 | 36.22M |
| 11/20/2025 | $4.45 | $4.47 | $4.40 | $4.42 | 15.85M |
| 11/19/2025 | $4.49 | $4.50 | $4.41 | $4.44 | 19.13M |
| 11/18/2025 | $4.55 | $4.56 | $4.46 | $4.49 | 20.51M |
| 11/17/2025 | $4.55 | $4.56 | $4.49 | $4.55 | 17.89M |
| 11/14/2025 | $4.56 | $4.60 | $4.55 | $4.55 | 18.06M |
| 11/13/2025 | $4.54 | $4.59 | $4.52 | $4.58 | 19.83M |
| 11/12/2025 | $4.60 | $4.61 | $4.53 | $4.54 | 22.19M |
| 11/11/2025 | $4.57 | $4.60 | $4.56 | $4.59 | 17.71M |
| 11/10/2025 | $4.54 | $4.58 | $4.52 | $4.57 | 17.61M |
| 11/7/2025 | $4.52 | $4.55 | $4.51 | $4.54 | 15.03M |
| 11/6/2025 | $4.51 | $4.53 | $4.49 | $4.53 | 14.43M |
| 11/5/2025 | $4.47 | $4.53 | $4.45 | $4.52 | 17.50M |
| 11/4/2025 | $4.48 | $4.50 | $4.46 | $4.48 | 17.17M |
| 11/3/2025 | $4.44 | $4.48 | $4.43 | $4.48 | 16.92M |
| 10/31/2025 | $4.43 | $4.46 | $4.42 | $4.44 | 14.66M |
| 10/30/2025 | $4.41 | $4.47 | $4.39 | $4.43 | 22.00M |
| 10/29/2025 | $4.43 | $4.44 | $4.39 | $4.41 | 15.46M |
| 10/28/2025 | $4.45 | $4.46 | $4.42 | $4.43 | 10.53M |
| 10/27/2025 | $4.46 | $4.47 | $4.44 | $4.45 | 13.82M |
| 10/24/2025 | $4.44 | $4.46 | $4.43 | $4.44 | 11.64M |
| 10/23/2025 | $4.41 | $4.46 | $4.40 | $4.45 | 14.53M |
| 10/22/2025 | $4.42 | $4.45 | $4.41 | $4.41 | 13.68M |
| 10/21/2025 | $4.39 | $4.44 | $4.38 | $4.43 | 13.89M |
| 10/20/2025 | $4.39 | $4.41 | $4.38 | $4.39 | 8.68M |
| 10/17/2025 | $4.43 | $4.44 | $4.37 | $4.38 | 14.05M |