601515.SS601515.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.35 | $4.38 | $4.25 | $4.27 | 28.78M |
| 1/14/2026 | $4.26 | $4.55 | $4.25 | $4.37 | 60.79M |
| 1/13/2026 | $4.40 | $4.41 | $4.25 | $4.27 | 31.15M |
| 1/12/2026 | $4.31 | $4.45 | $4.30 | $4.40 | 31.84M |
| 1/9/2026 | $4.22 | $4.38 | $4.21 | $4.31 | 27.62M |
| 1/8/2026 | $4.20 | $4.25 | $4.18 | $4.22 | 19.85M |
| 1/7/2026 | $4.27 | $4.27 | $4.19 | $4.22 | 21.57M |
| 1/6/2026 | $4.24 | $4.31 | $4.23 | $4.27 | 21.81M |
| 1/5/2026 | $4.27 | $4.29 | $4.21 | $4.24 | 26.96M |
| 12/31/2025 | $4.18 | $4.30 | $4.09 | $4.30 | 26.64M |
| 12/30/2025 | $4.16 | $4.20 | $4.12 | $4.14 | 15.90M |
| 12/29/2025 | $4.21 | $4.22 | $4.16 | $4.17 | 15.12M |
| 12/26/2025 | $4.24 | $4.26 | $4.20 | $4.23 | 14.70M |
| 12/25/2025 | $4.26 | $4.28 | $4.19 | $4.24 | 16.87M |
| 12/24/2025 | $4.17 | $4.27 | $4.17 | $4.26 | 16.57M |
| 12/23/2025 | $4.18 | $4.21 | $4.15 | $4.19 | 15.92M |
| 12/22/2025 | $4.19 | $4.26 | $4.17 | $4.18 | 19.73M |
| 12/19/2025 | $4.10 | $4.23 | $4.10 | $4.21 | 25.97M |
| 12/18/2025 | $4.11 | $4.15 | $4.09 | $4.09 | 19.71M |
| 12/17/2025 | $4.12 | $4.17 | $4.07 | $4.16 | 20.54M |
| 12/16/2025 | $4.26 | $4.26 | $4.10 | $4.12 | 24.91M |
| 12/15/2025 | $4.24 | $4.31 | $4.16 | $4.26 | 21.72M |
| 12/12/2025 | $4.31 | $4.33 | $4.21 | $4.23 | 33.84M |
| 12/11/2025 | $4.40 | $4.43 | $4.31 | $4.32 | 24.73M |
| 12/10/2025 | $4.42 | $4.44 | $4.39 | $4.41 | 16.68M |
| 12/9/2025 | $4.54 | $4.55 | $4.42 | $4.43 | 19.49M |
| 12/8/2025 | $4.49 | $4.67 | $4.49 | $4.54 | 28.40M |
| 12/5/2025 | $4.40 | $4.49 | $4.37 | $4.48 | 18.88M |
| 12/4/2025 | $4.51 | $4.51 | $4.40 | $4.41 | 20.43M |
| 12/3/2025 | $4.55 | $4.59 | $4.45 | $4.52 | 20.06M |
| 12/2/2025 | $4.61 | $4.62 | $4.50 | $4.52 | 21.46M |
| 12/1/2025 | $4.67 | $4.76 | $4.60 | $4.61 | 29.40M |
| 11/28/2025 | $4.53 | $4.63 | $4.49 | $4.61 | 20.63M |
| 11/27/2025 | $4.56 | $4.61 | $4.52 | $4.53 | 18.73M |
| 11/26/2025 | $4.62 | $4.67 | $4.56 | $4.58 | 22.25M |
| 11/25/2025 | $4.52 | $4.70 | $4.51 | $4.64 | 28.80M |
| 11/24/2025 | $4.49 | $4.59 | $4.46 | $4.52 | 25.65M |
| 11/21/2025 | $4.67 | $4.67 | $4.47 | $4.49 | 35.40M |
| 11/20/2025 | $4.72 | $4.80 | $4.60 | $4.67 | 28.93M |
| 11/19/2025 | $4.90 | $4.94 | $4.67 | $4.69 | 55.28M |
| 11/18/2025 | $5.17 | $5.19 | $4.90 | $4.94 | 67.15M |
| 11/17/2025 | $5.02 | $5.35 | $4.93 | $5.18 | 86.06M |
| 11/14/2025 | $4.97 | $5.12 | $4.93 | $5.05 | 58.68M |
| 11/13/2025 | $4.85 | $4.99 | $4.83 | $4.98 | 44.27M |
| 11/12/2025 | $4.98 | $4.98 | $4.83 | $4.87 | 33.12M |
| 11/11/2025 | $4.94 | $5.14 | $4.92 | $4.99 | 60.29M |
| 11/10/2025 | $4.88 | $4.98 | $4.80 | $4.92 | 51.05M |
| 11/7/2025 | $4.98 | $5.02 | $4.83 | $4.89 | 42.82M |
| 11/6/2025 | $4.87 | $5.08 | $4.84 | $4.99 | 71.75M |
| 11/5/2025 | $4.71 | $4.83 | $4.68 | $4.80 | 24.07M |
| 11/4/2025 | $4.78 | $4.78 | $4.70 | $4.75 | 24.08M |
| 11/3/2025 | $4.89 | $4.89 | $4.69 | $4.79 | 33.15M |
| 10/31/2025 | $4.77 | $4.90 | $4.76 | $4.87 | 29.87M |
| 10/30/2025 | $4.88 | $4.89 | $4.76 | $4.76 | 31.82M |
| 10/29/2025 | $4.90 | $4.90 | $4.78 | $4.87 | 27.79M |
| 10/28/2025 | $4.82 | $4.98 | $4.82 | $4.90 | 36.07M |
| 10/27/2025 | $4.88 | $4.97 | $4.86 | $4.86 | 43.04M |
| 10/24/2025 | $4.85 | $4.98 | $4.75 | $4.87 | 51.07M |
| 10/23/2025 | $4.94 | $4.99 | $4.69 | $4.81 | 59.85M |
| 10/22/2025 | $5.00 | $5.09 | $4.85 | $4.94 | 114.13M |
| 10/21/2025 | $4.50 | $4.82 | $4.48 | $4.82 | 44.75M |
| 10/20/2025 | $4.42 | $4.51 | $4.36 | $4.38 | 21.46M |
| 10/17/2025 | $4.55 | $4.56 | $4.38 | $4.40 | 29.74M |