601566.SS601566.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.92 | $12.93 | $12.37 | $12.46 | 21.59M |
| 1/14/2026 | $12.85 | $13.14 | $12.71 | $12.90 | 21.07M |
| 1/13/2026 | $13.42 | $13.45 | $12.85 | $12.87 | 30.92M |
| 1/12/2026 | $13.63 | $13.68 | $13.42 | $13.48 | 33.96M |
| 1/9/2026 | $13.49 | $13.83 | $13.32 | $13.69 | 36.87M |
| 1/8/2026 | $13.40 | $13.71 | $13.30 | $13.49 | 30.09M |
| 1/7/2026 | $13.26 | $13.76 | $13.13 | $13.56 | 31.66M |
| 1/6/2026 | $13.05 | $13.52 | $13.01 | $13.35 | 32.68M |
| 1/5/2026 | $13.11 | $13.23 | $13.02 | $13.13 | 23.28M |
| 12/31/2025 | $13.74 | $13.76 | $13.11 | $13.11 | 32.45M |
| 12/30/2025 | $13.75 | $14.18 | $13.54 | $13.78 | 33.92M |
| 12/29/2025 | $14.62 | $14.69 | $14.00 | $14.00 | 41.42M |
| 12/26/2025 | $14.80 | $15.14 | $14.25 | $14.80 | 58.34M |
| 12/25/2025 | $15.13 | $15.59 | $14.80 | $14.91 | 57.85M |
| 12/24/2025 | $14.80 | $15.81 | $14.58 | $15.46 | 65.44M |
| 12/23/2025 | $15.99 | $16.87 | $15.00 | $15.35 | 84.73M |
| 12/22/2025 | $18.00 | $18.68 | $16.00 | $16.44 | 120.22M |
| 12/19/2025 | $16.00 | $16.98 | $16.00 | $16.98 | 33.63M |
| 12/18/2025 | $14.30 | $15.44 | $13.67 | $15.44 | 85.08M |
| 12/17/2025 | $15.02 | $15.09 | $13.86 | $14.04 | 84.42M |
| 12/16/2025 | $13.44 | $15.03 | $13.38 | $15.03 | 40.71M |
| 12/15/2025 | $15.04 | $15.48 | $13.60 | $13.66 | 96.32M |
| 12/12/2025 | $13.70 | $15.03 | $13.33 | $15.03 | 85.74M |
| 12/11/2025 | $14.15 | $14.24 | $13.28 | $13.66 | 53.30M |
| 12/10/2025 | $15.39 | $16.29 | $14.31 | $14.41 | 82.10M |
| 12/9/2025 | $14.00 | $15.31 | $13.00 | $14.90 | 87.05M |
| 12/8/2025 | $13.67 | $14.50 | $13.44 | $13.92 | 57.96M |
| 12/5/2025 | $12.70 | $13.83 | $12.39 | $13.40 | 48.98M |
| 12/4/2025 | $14.42 | $14.85 | $13.37 | $13.37 | 55.21M |
| 12/3/2025 | $13.69 | $15.29 | $13.46 | $14.85 | 67.05M |
| 12/2/2025 | $13.40 | $14.79 | $13.05 | $14.12 | 71.17M |
| 12/1/2025 | $13.17 | $13.84 | $12.90 | $13.50 | 48.53M |
| 11/28/2025 | $12.78 | $13.53 | $12.70 | $13.42 | 57.87M |
| 11/27/2025 | $12.88 | $13.07 | $12.55 | $12.88 | 53.62M |
| 11/26/2025 | $12.87 | $13.98 | $12.87 | $13.10 | 67.61M |
| 11/25/2025 | $15.30 | $15.66 | $14.30 | $14.30 | 82.51M |
| 11/24/2025 | $14.91 | $14.91 | $14.91 | $14.91 | 20.30M |
| 11/21/2025 | $16.57 | $16.74 | $16.57 | $16.57 | 10.63M |
| 11/20/2025 | $17.93 | $18.41 | $15.07 | $18.41 | 95.95M |
| 11/19/2025 | $15.83 | $16.74 | $14.41 | $16.74 | 73.36M |
| 11/18/2025 | $15.22 | $15.22 | $15.22 | $15.22 | 19.90M |
| 11/17/2025 | $13.84 | $13.84 | $12.96 | $13.84 | 20.19M |
| 11/14/2025 | $11.31 | $12.58 | $11.10 | $12.58 | 35.13M |
| 11/13/2025 | $11.00 | $11.44 | $10.92 | $11.44 | 54.17M |
| 11/12/2025 | $9.51 | $10.40 | $9.44 | $10.40 | 20.55M |
| 11/11/2025 | $9.38 | $9.52 | $9.31 | $9.45 | 6.48M |
| 11/10/2025 | $9.19 | $9.43 | $9.14 | $9.42 | 7.14M |
| 11/7/2025 | $9.17 | $9.26 | $9.13 | $9.18 | 4.83M |
| 11/6/2025 | $9.29 | $9.34 | $9.16 | $9.17 | 7.38M |
| 11/5/2025 | $9.25 | $9.47 | $9.22 | $9.34 | 8.87M |
| 11/4/2025 | $9.18 | $9.42 | $9.11 | $9.34 | 8.10M |
| 11/3/2025 | $9.24 | $9.30 | $9.12 | $9.19 | 6.27M |
| 10/31/2025 | $9.05 | $9.42 | $9.05 | $9.23 | 9.89M |
| 10/30/2025 | $9.18 | $9.36 | $9.08 | $9.10 | 10.01M |
| 10/29/2025 | $9.21 | $9.59 | $9.12 | $9.18 | 14.61M |
| 10/28/2025 | $8.84 | $8.93 | $8.82 | $8.89 | 3.13M |
| 10/27/2025 | $8.92 | $8.96 | $8.80 | $8.86 | 4.49M |
| 10/24/2025 | $9.16 | $9.16 | $8.89 | $8.92 | 5.51M |
| 10/23/2025 | $8.94 | $9.18 | $8.94 | $9.16 | 6.21M |
| 10/22/2025 | $8.93 | $9.06 | $8.88 | $8.93 | 5.68M |
| 10/21/2025 | $8.94 | $8.99 | $8.85 | $8.99 | 4.45M |
| 10/20/2025 | $8.80 | $8.88 | $8.77 | $8.84 | 3.73M |
| 10/17/2025 | $8.80 | $8.86 | $8.72 | $8.74 | 2.79M |