601528.SS601528.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.46 | $5.46 | $5.41 | $5.42 | 13.76M |
| 1/15/2026 | $5.42 | $5.46 | $5.41 | $5.44 | 12.13M |
| 1/14/2026 | $5.52 | $5.52 | $5.43 | $5.43 | 28.47M |
| 1/13/2026 | $5.49 | $5.55 | $5.49 | $5.53 | 22.05M |
| 1/12/2026 | $5.46 | $5.51 | $5.44 | $5.51 | 18.11M |
| 1/9/2026 | $5.51 | $5.51 | $5.44 | $5.49 | 22.71M |
| 1/8/2026 | $5.57 | $5.57 | $5.49 | $5.51 | 17.10M |
| 1/7/2026 | $5.61 | $5.64 | $5.56 | $5.56 | 14.72M |
| 1/6/2026 | $5.65 | $5.65 | $5.58 | $5.63 | 17.39M |
| 1/5/2026 | $5.69 | $5.70 | $5.60 | $5.64 | 17.67M |
| 12/31/2025 | $5.69 | $5.75 | $5.67 | $5.70 | 12.24M |
| 12/30/2025 | $5.76 | $5.84 | $5.68 | $5.69 | 18.40M |
| 12/29/2025 | $5.69 | $5.89 | $5.68 | $5.76 | 37.17M |
| 12/26/2025 | $5.61 | $5.70 | $5.59 | $5.69 | 19.16M |
| 12/25/2025 | $5.54 | $5.68 | $5.54 | $5.62 | 18.66M |
| 12/24/2025 | $5.57 | $5.59 | $5.52 | $5.54 | 12.16M |
| 12/23/2025 | $5.53 | $5.61 | $5.53 | $5.58 | 15.65M |
| 12/22/2025 | $5.52 | $5.58 | $5.48 | $5.53 | 16.52M |
| 12/19/2025 | $5.43 | $5.52 | $5.41 | $5.51 | 19.63M |
| 12/18/2025 | $5.36 | $5.46 | $5.35 | $5.44 | 11.04M |
| 12/17/2025 | $5.36 | $5.39 | $5.32 | $5.38 | 9.23M |
| 12/16/2025 | $5.36 | $5.40 | $5.33 | $5.37 | 10.02M |
| 12/15/2025 | $5.34 | $5.39 | $5.32 | $5.37 | 10.44M |
| 12/12/2025 | $5.35 | $5.37 | $5.33 | $5.33 | 11.49M |
| 12/11/2025 | $5.37 | $5.39 | $5.34 | $5.35 | 9.42M |
| 12/10/2025 | $5.42 | $5.44 | $5.33 | $5.37 | 13.65M |
| 12/9/2025 | $5.46 | $5.48 | $5.41 | $5.42 | 12.35M |
| 12/8/2025 | $5.51 | $5.54 | $5.45 | $5.48 | 20.79M |
| 12/5/2025 | $5.64 | $5.64 | $5.49 | $5.52 | 24.31M |
| 12/4/2025 | $5.60 | $5.66 | $5.59 | $5.66 | 13.84M |
| 12/3/2025 | $5.63 | $5.69 | $5.58 | $5.61 | 12.36M |
| 12/2/2025 | $5.61 | $5.64 | $5.57 | $5.63 | 9.36M |
| 12/1/2025 | $5.52 | $5.63 | $5.51 | $5.61 | 14.20M |
| 11/28/2025 | $5.57 | $5.57 | $5.51 | $5.52 | 9.03M |
| 11/27/2025 | $5.55 | $5.59 | $5.50 | $5.56 | 8.61M |
| 11/26/2025 | $5.56 | $5.61 | $5.54 | $5.55 | 9.96M |
| 11/25/2025 | $5.50 | $5.61 | $5.48 | $5.56 | 13.30M |
| 11/24/2025 | $5.54 | $5.56 | $5.45 | $5.51 | 13.83M |
| 11/21/2025 | $5.64 | $5.67 | $5.50 | $5.50 | 17.91M |
| 11/20/2025 | $5.55 | $5.70 | $5.55 | $5.64 | 20.22M |
| 11/19/2025 | $5.56 | $5.59 | $5.54 | $5.57 | 9.26M |
| 11/18/2025 | $5.61 | $5.63 | $5.54 | $5.56 | 10.39M |
| 11/17/2025 | $5.68 | $5.70 | $5.59 | $5.61 | 10.78M |
| 11/14/2025 | $5.68 | $5.75 | $5.66 | $5.69 | 12.93M |
| 11/13/2025 | $5.67 | $5.70 | $5.61 | $5.68 | 12.98M |
| 11/12/2025 | $5.67 | $5.72 | $5.65 | $5.68 | 13.28M |
| 11/11/2025 | $5.67 | $5.69 | $5.64 | $5.66 | 8.95M |
| 11/10/2025 | $5.64 | $5.72 | $5.60 | $5.67 | 14.43M |
| 11/7/2025 | $5.62 | $5.69 | $5.62 | $5.64 | 13.15M |
| 11/6/2025 | $5.62 | $5.66 | $5.59 | $5.64 | 14.54M |
| 11/5/2025 | $5.62 | $5.67 | $5.58 | $5.64 | 22.99M |
| 11/4/2025 | $5.52 | $5.65 | $5.50 | $5.62 | 26.09M |
| 11/3/2025 | $5.46 | $5.54 | $5.44 | $5.51 | 13.95M |
| 10/31/2025 | $5.47 | $5.50 | $5.45 | $5.48 | 13.63M |
| 10/30/2025 | $5.51 | $5.54 | $5.47 | $5.47 | 16.71M |
| 10/29/2025 | $5.53 | $5.54 | $5.44 | $5.51 | 14.53M |
| 10/28/2025 | $5.51 | $5.56 | $5.46 | $5.51 | 12.10M |
| 10/27/2025 | $5.54 | $5.55 | $5.48 | $5.51 | 15.91M |
| 10/24/2025 | $5.60 | $5.61 | $5.53 | $5.54 | 15.64M |
| 10/23/2025 | $5.60 | $5.65 | $5.58 | $5.59 | 20.63M |
| 10/22/2025 | $5.59 | $5.64 | $5.56 | $5.61 | 13.86M |
| 10/21/2025 | $5.58 | $5.61 | $5.54 | $5.57 | 17.37M |
| 10/20/2025 | $5.50 | $5.60 | $5.46 | $5.59 | 24.03M |