601555.SS601555.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $9.34 | $9.44 | $9.30 | $9.37 | 26.39M |
| 1/12/2026 | $9.26 | $9.36 | $9.19 | $9.34 | 59.17M |
| 1/9/2026 | $9.16 | $9.28 | $9.15 | $9.24 | 46.57M |
| 1/8/2026 | $9.37 | $9.38 | $9.13 | $9.15 | 78.85M |
| 1/7/2026 | $9.50 | $9.52 | $9.35 | $9.42 | 62.66M |
| 1/6/2026 | $9.18 | $9.53 | $9.18 | $9.50 | 112.93M |
| 1/5/2026 | $9.11 | $9.23 | $9.08 | $9.21 | 47.69M |
| 12/31/2025 | $9.11 | $9.17 | $9.05 | $9.06 | 32.23M |
| 12/30/2025 | $9.12 | $9.18 | $9.08 | $9.13 | 28.53M |
| 12/29/2025 | $9.15 | $9.19 | $9.10 | $9.14 | 27.84M |
| 12/26/2025 | $9.07 | $9.25 | $9.05 | $9.16 | 52.52M |
| 12/25/2025 | $9.06 | $9.13 | $9.05 | $9.07 | 39.98M |
| 12/24/2025 | $8.86 | $9.11 | $8.85 | $9.07 | 64.20M |
| 12/23/2025 | $8.83 | $8.94 | $8.81 | $8.86 | 34.72M |
| 12/22/2025 | $8.86 | $8.89 | $8.82 | $8.83 | 29.96M |
| 12/19/2025 | $8.85 | $8.93 | $8.81 | $8.86 | 35.04M |
| 12/18/2025 | $8.92 | $8.95 | $8.84 | $8.86 | 36.62M |
| 12/17/2025 | $8.80 | $9.03 | $8.69 | $8.94 | 59.78M |
| 12/16/2025 | $8.93 | $8.94 | $8.80 | $8.80 | 39.80M |
| 12/15/2025 | $8.90 | $9.05 | $8.88 | $8.92 | 41.86M |
| 12/12/2025 | $8.90 | $8.97 | $8.88 | $8.93 | 31.28M |
| 12/11/2025 | $9.00 | $9.02 | $8.89 | $8.90 | 22.96M |
| 12/10/2025 | $8.95 | $9.05 | $8.90 | $9.01 | 31.09M |
| 12/9/2025 | $9.06 | $9.09 | $8.96 | $8.97 | 31.68M |
| 12/8/2025 | $9.17 | $9.30 | $9.10 | $9.10 | 79.30M |
| 12/5/2025 | $8.86 | $9.09 | $8.82 | $9.03 | 58.88M |
| 12/4/2025 | $8.85 | $8.90 | $8.81 | $8.88 | 17.14M |
| 12/3/2025 | $8.93 | $8.97 | $8.84 | $8.85 | 24.73M |
| 12/2/2025 | $8.96 | $8.98 | $8.90 | $8.91 | 16.50M |
| 12/1/2025 | $8.91 | $8.98 | $8.91 | $8.98 | 24.98M |
| 11/28/2025 | $8.88 | $8.97 | $8.83 | $8.93 | 28.73M |
| 11/27/2025 | $8.86 | $8.92 | $8.84 | $8.86 | 21.00M |
| 11/26/2025 | $8.92 | $8.93 | $8.86 | $8.86 | 22.77M |
| 11/25/2025 | $8.96 | $8.98 | $8.89 | $8.89 | 31.57M |
| 11/24/2025 | $9.00 | $9.04 | $8.91 | $8.91 | 34.95M |
| 11/21/2025 | $9.21 | $9.27 | $8.96 | $8.99 | 76.58M |
| 11/20/2025 | $9.45 | $9.48 | $9.27 | $9.28 | 52.62M |
| 11/19/2025 | $9.28 | $9.33 | $9.22 | $9.29 | 27.87M |
| 11/18/2025 | $9.28 | $9.34 | $9.25 | $9.29 | 28.40M |
| 11/17/2025 | $9.35 | $9.37 | $9.28 | $9.29 | 34.43M |
| 11/14/2025 | $9.43 | $9.46 | $9.36 | $9.36 | 30.36M |
| 11/13/2025 | $9.36 | $9.48 | $9.36 | $9.46 | 32.77M |
| 11/12/2025 | $9.42 | $9.46 | $9.36 | $9.39 | 33.96M |
| 11/11/2025 | $9.57 | $9.58 | $9.40 | $9.43 | 44.15M |
| 11/10/2025 | $9.48 | $9.60 | $9.42 | $9.55 | 39.13M |
| 11/7/2025 | $9.53 | $9.56 | $9.46 | $9.47 | 36.11M |
| 11/6/2025 | $9.44 | $9.61 | $9.43 | $9.58 | 55.34M |
| 11/5/2025 | $9.37 | $9.45 | $9.33 | $9.41 | 30.93M |
| 11/4/2025 | $9.49 | $9.51 | $9.40 | $9.42 | 46.80M |
| 11/3/2025 | $9.59 | $9.59 | $9.40 | $9.53 | 61.15M |
| 10/31/2025 | $9.77 | $9.80 | $9.60 | $9.60 | 74.90M |
| 10/30/2025 | $9.95 | $9.95 | $9.75 | $9.77 | 80.97M |
| 10/29/2025 | $9.70 | $10.00 | $9.68 | $9.99 | 124.51M |
| 10/28/2025 | $9.76 | $9.79 | $9.66 | $9.68 | 49.13M |
| 10/27/2025 | $9.71 | $9.82 | $9.69 | $9.78 | 87.44M |
| 10/24/2025 | $9.54 | $9.64 | $9.48 | $9.62 | 53.96M |
| 10/23/2025 | $9.44 | $9.56 | $9.36 | $9.54 | 40.30M |
| 10/22/2025 | $9.58 | $9.59 | $9.43 | $9.45 | 52.06M |
| 10/21/2025 | $9.59 | $9.75 | $9.56 | $9.61 | 63.78M |
| 10/20/2025 | $9.69 | $9.71 | $9.51 | $9.56 | 57.92M |
| 10/17/2025 | $9.71 | $9.88 | $9.58 | $9.61 | 86.06M |
| 10/16/2025 | $9.70 | $9.83 | $9.67 | $9.70 | 65.76M |
| 10/15/2025 | $9.60 | $9.82 | $9.51 | $9.75 | 106.48M |