601577.SS601577.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.33 | $9.37 | $9.25 | $9.28 | 14.96M |
| 1/14/2026 | $9.50 | $9.50 | $9.34 | $9.35 | 22.80M |
| 1/13/2026 | $9.46 | $9.54 | $9.44 | $9.50 | 18.31M |
| 1/12/2026 | $9.45 | $9.48 | $9.41 | $9.45 | 14.84M |
| 1/9/2026 | $9.49 | $9.50 | $9.42 | $9.49 | 14.85M |
| 1/8/2026 | $9.67 | $9.68 | $9.48 | $9.49 | 20.54M |
| 1/7/2026 | $9.71 | $9.77 | $9.67 | $9.67 | 14.16M |
| 1/6/2026 | $9.73 | $9.75 | $9.65 | $9.73 | 21.70M |
| 1/5/2026 | $9.68 | $9.74 | $9.64 | $9.72 | 18.05M |
| 12/31/2025 | $9.74 | $9.81 | $9.70 | $9.70 | 11.18M |
| 12/30/2025 | $9.79 | $9.80 | $9.68 | $9.74 | 10.98M |
| 12/29/2025 | $9.72 | $9.82 | $9.65 | $9.79 | 13.55M |
| 12/26/2025 | $9.76 | $9.84 | $9.70 | $9.71 | 16.83M |
| 12/25/2025 | $9.70 | $9.80 | $9.67 | $9.76 | 9.92M |
| 12/24/2025 | $9.67 | $9.75 | $9.61 | $9.72 | 11.74M |
| 12/23/2025 | $9.69 | $9.73 | $9.65 | $9.68 | 10.53M |
| 12/22/2025 | $9.74 | $9.76 | $9.65 | $9.67 | 12.91M |
| 12/19/2025 | $9.75 | $9.82 | $9.68 | $9.72 | 14.15M |
| 12/18/2025 | $9.56 | $9.78 | $9.53 | $9.76 | 16.45M |
| 12/17/2025 | $9.53 | $9.62 | $9.49 | $9.56 | 14.32M |
| 12/16/2025 | $9.63 | $9.70 | $9.48 | $9.53 | 15.84M |
| 12/15/2025 | $9.48 | $9.65 | $9.48 | $9.62 | 19.40M |
| 12/12/2025 | $9.51 | $9.55 | $9.43 | $9.48 | 32.18M |
| 12/11/2025 | $9.45 | $9.60 | $9.45 | $9.50 | 23.43M |
| 12/10/2025 | $9.43 | $9.54 | $9.34 | $9.45 | 18.05M |
| 12/9/2025 | $9.54 | $9.57 | $9.43 | $9.44 | 12.47M |
| 12/8/2025 | $9.56 | $9.60 | $9.50 | $9.54 | 15.38M |
| 12/5/2025 | $9.64 | $9.68 | $9.47 | $9.54 | 23.41M |
| 12/4/2025 | $9.79 | $9.79 | $9.62 | $9.66 | 13.52M |
| 12/3/2025 | $9.81 | $9.88 | $9.75 | $9.75 | 20.19M |
| 12/2/2025 | $9.77 | $9.82 | $9.71 | $9.81 | 15.30M |
| 12/1/2025 | $9.64 | $9.83 | $9.62 | $9.76 | 24.89M |
| 11/28/2025 | $9.68 | $9.73 | $9.61 | $9.64 | 12.42M |
| 11/27/2025 | $9.60 | $9.76 | $9.56 | $9.68 | 13.79M |
| 11/26/2025 | $9.70 | $9.75 | $9.61 | $9.63 | 12.49M |
| 11/25/2025 | $9.60 | $9.73 | $9.56 | $9.69 | 15.70M |
| 11/24/2025 | $9.75 | $9.79 | $9.59 | $9.59 | 19.61M |
| 11/21/2025 | $9.83 | $9.88 | $9.67 | $9.70 | 21.43M |
| 11/20/2025 | $9.71 | $9.90 | $9.69 | $9.83 | 24.10M |
| 11/19/2025 | $9.68 | $9.77 | $9.65 | $9.71 | 12.62M |
| 11/18/2025 | $9.78 | $9.79 | $9.65 | $9.68 | 13.42M |
| 11/17/2025 | $9.96 | $9.99 | $9.74 | $9.78 | 16.90M |
| 11/14/2025 | $9.93 | $10.09 | $9.93 | $9.95 | 12.74M |
| 11/13/2025 | $10.06 | $10.12 | $9.89 | $9.98 | 18.09M |
| 11/12/2025 | $10.02 | $10.15 | $10.01 | $10.08 | 19.98M |
| 11/11/2025 | $10.04 | $10.09 | $9.97 | $9.99 | 13.81M |
| 11/10/2025 | $9.88 | $10.08 | $9.83 | $10.05 | 22.67M |
| 11/7/2025 | $9.98 | $10.08 | $9.88 | $9.88 | 19.60M |
| 11/6/2025 | $9.91 | $10.05 | $9.88 | $9.98 | 24.07M |
| 11/5/2025 | $9.89 | $9.96 | $9.87 | $9.89 | 24.66M |
| 11/4/2025 | $9.74 | $9.90 | $9.71 | $9.90 | 29.82M |
| 11/3/2025 | $9.57 | $9.75 | $9.57 | $9.73 | 26.84M |
| 10/31/2025 | $9.45 | $9.60 | $9.43 | $9.57 | 29.13M |
| 10/30/2025 | $9.36 | $9.47 | $9.34 | $9.36 | 18.98M |
| 10/29/2025 | $9.54 | $9.57 | $9.34 | $9.37 | 17.60M |
| 10/28/2025 | $9.55 | $9.61 | $9.48 | $9.56 | 19.06M |
| 10/27/2025 | $9.53 | $9.58 | $9.44 | $9.53 | 14.81M |
| 10/24/2025 | $9.53 | $9.59 | $9.49 | $9.55 | 16.28M |
| 10/23/2025 | $9.52 | $9.62 | $9.48 | $9.55 | 16.06M |
| 10/22/2025 | $9.47 | $9.54 | $9.42 | $9.53 | 16.21M |
| 10/21/2025 | $9.35 | $9.47 | $9.34 | $9.43 | 16.92M |
| 10/20/2025 | $9.35 | $9.40 | $9.20 | $9.36 | 20.13M |