601568.SS601568.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.95 | $4.01 | $3.94 | $3.97 | 26.68M |
| 1/14/2026 | $3.94 | $3.99 | $3.92 | $3.95 | 25.24M |
| 1/13/2026 | $3.95 | $4.00 | $3.93 | $3.94 | 23.20M |
| 1/12/2026 | $3.93 | $3.98 | $3.92 | $3.95 | 27.27M |
| 1/9/2026 | $3.92 | $3.94 | $3.89 | $3.92 | 22.47M |
| 1/8/2026 | $3.95 | $3.96 | $3.91 | $3.92 | 19.13M |
| 1/7/2026 | $4.00 | $4.00 | $3.93 | $3.96 | 34.58M |
| 1/6/2026 | $3.78 | $4.01 | $3.78 | $3.98 | 72.36M |
| 1/5/2026 | $3.72 | $3.78 | $3.72 | $3.77 | 13.56M |
| 12/31/2025 | $3.75 | $3.76 | $3.71 | $3.72 | 12.84M |
| 12/30/2025 | $3.78 | $3.79 | $3.74 | $3.75 | 15.23M |
| 12/29/2025 | $3.76 | $3.82 | $3.75 | $3.78 | 22.12M |
| 12/26/2025 | $3.78 | $3.79 | $3.72 | $3.76 | 24.67M |
| 12/25/2025 | $3.77 | $3.80 | $3.76 | $3.78 | 9.95M |
| 12/24/2025 | $3.76 | $3.78 | $3.74 | $3.77 | 9.67M |
| 12/23/2025 | $3.76 | $3.78 | $3.75 | $3.77 | 10.60M |
| 12/22/2025 | $3.77 | $3.78 | $3.75 | $3.76 | 9.91M |
| 12/19/2025 | $3.74 | $3.77 | $3.73 | $3.77 | 12.77M |
| 12/18/2025 | $3.69 | $3.76 | $3.69 | $3.74 | 20.00M |
| 12/17/2025 | $3.69 | $3.72 | $3.64 | $3.70 | 23.43M |
| 12/16/2025 | $3.70 | $3.72 | $3.67 | $3.70 | 19.77M |
| 12/15/2025 | $3.70 | $3.72 | $3.67 | $3.71 | 28.71M |
| 12/12/2025 | $3.77 | $3.78 | $3.70 | $3.70 | 49.86M |
| 12/11/2025 | $3.82 | $3.83 | $3.76 | $3.77 | 22.74M |
| 12/10/2025 | $3.83 | $3.84 | $3.79 | $3.81 | 18.40M |
| 12/9/2025 | $3.89 | $3.89 | $3.83 | $3.83 | 17.87M |
| 12/8/2025 | $3.90 | $3.91 | $3.88 | $3.89 | 16.11M |
| 12/5/2025 | $3.86 | $3.90 | $3.85 | $3.90 | 14.78M |
| 12/4/2025 | $3.89 | $3.90 | $3.85 | $3.87 | 17.80M |
| 12/3/2025 | $3.92 | $3.92 | $3.89 | $3.90 | 15.36M |
| 12/2/2025 | $3.92 | $3.93 | $3.89 | $3.91 | 14.16M |
| 12/1/2025 | $3.89 | $3.92 | $3.89 | $3.92 | 15.81M |
| 11/28/2025 | $3.88 | $3.91 | $3.88 | $3.89 | 16.57M |
| 11/27/2025 | $3.88 | $3.90 | $3.87 | $3.88 | 14.92M |
| 11/26/2025 | $3.90 | $3.91 | $3.88 | $3.88 | 17.39M |
| 11/25/2025 | $3.90 | $3.92 | $3.88 | $3.89 | 20.35M |
| 11/24/2025 | $3.92 | $3.94 | $3.88 | $3.89 | 28.57M |
| 11/21/2025 | $4.05 | $4.06 | $3.91 | $3.91 | 37.31M |
| 11/20/2025 | $4.10 | $4.13 | $4.05 | $4.06 | 16.60M |
| 11/19/2025 | $4.10 | $4.13 | $4.08 | $4.10 | 17.62M |
| 11/18/2025 | $4.16 | $4.18 | $4.10 | $4.12 | 24.70M |
| 11/17/2025 | $4.16 | $4.20 | $4.12 | $4.17 | 24.49M |
| 11/14/2025 | $4.13 | $4.20 | $4.12 | $4.15 | 31.51M |
| 11/13/2025 | $4.12 | $4.22 | $4.11 | $4.19 | 36.18M |
| 11/12/2025 | $4.16 | $4.17 | $4.12 | $4.12 | 24.60M |
| 11/11/2025 | $4.14 | $4.17 | $4.11 | $4.17 | 22.96M |
| 11/10/2025 | $4.12 | $4.15 | $4.09 | $4.14 | 30.51M |
| 11/7/2025 | $4.00 | $4.17 | $3.99 | $4.11 | 61.36M |
| 11/6/2025 | $4.00 | $4.01 | $3.98 | $4.01 | 22.34M |
| 11/5/2025 | $3.96 | $4.00 | $3.94 | $3.99 | 21.15M |
| 11/4/2025 | $3.98 | $3.99 | $3.95 | $3.97 | 17.16M |
| 11/3/2025 | $3.95 | $3.98 | $3.94 | $3.98 | 19.11M |
| 10/31/2025 | $3.94 | $3.96 | $3.93 | $3.94 | 16.13M |
| 10/30/2025 | $3.95 | $3.96 | $3.92 | $3.93 | 16.38M |
| 10/29/2025 | $3.96 | $3.96 | $3.92 | $3.94 | 19.44M |
| 10/28/2025 | $3.97 | $3.98 | $3.95 | $3.95 | 17.08M |
| 10/27/2025 | $3.97 | $4.00 | $3.96 | $3.98 | 20.08M |
| 10/24/2025 | $4.00 | $4.01 | $3.95 | $3.96 | 24.72M |
| 10/23/2025 | $3.97 | $4.01 | $3.94 | $4.00 | 27.11M |
| 10/22/2025 | $3.98 | $4.00 | $3.96 | $3.98 | 24.35M |
| 10/21/2025 | $3.96 | $4.00 | $3.95 | $3.98 | 21.16M |
| 10/20/2025 | $3.95 | $3.98 | $3.93 | $3.96 | 15.62M |
| 10/17/2025 | $3.95 | $3.99 | $3.94 | $3.94 | 17.21M |