601598.SS601598.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.94 | $5.96 | $5.82 | $5.90 | 21.05M |
| 1/15/2026 | $5.97 | $5.97 | $5.86 | $5.90 | 19.00M |
| 1/14/2026 | $6.07 | $6.09 | $5.91 | $5.97 | 32.75M |
| 1/13/2026 | $6.03 | $6.12 | $6.02 | $6.06 | 24.29M |
| 1/12/2026 | $6.16 | $6.19 | $5.99 | $6.02 | 39.56M |
| 1/9/2026 | $6.16 | $6.21 | $6.15 | $6.18 | 11.51M |
| 1/8/2026 | $6.13 | $6.22 | $6.13 | $6.17 | 11.87M |
| 1/7/2026 | $6.11 | $6.20 | $6.08 | $6.15 | 15.11M |
| 1/6/2026 | $6.04 | $6.16 | $6.02 | $6.11 | 15.42M |
| 1/5/2026 | $6.08 | $6.10 | $5.98 | $6.02 | 17.43M |
| 12/31/2025 | $6.10 | $6.11 | $6.06 | $6.06 | 8.09M |
| 12/30/2025 | $6.13 | $6.13 | $6.08 | $6.08 | 9.08M |
| 12/29/2025 | $6.17 | $6.20 | $6.12 | $6.13 | 10.27M |
| 12/26/2025 | $6.26 | $6.29 | $6.16 | $6.19 | 16.00M |
| 12/25/2025 | $6.21 | $6.41 | $6.21 | $6.28 | 15.43M |
| 12/24/2025 | $6.16 | $6.20 | $6.14 | $6.17 | 7.02M |
| 12/23/2025 | $6.24 | $6.26 | $6.17 | $6.18 | 9.13M |
| 12/22/2025 | $6.12 | $6.27 | $6.10 | $6.24 | 15.84M |
| 12/19/2025 | $6.21 | $6.23 | $6.10 | $6.14 | 18.33M |
| 12/18/2025 | $6.23 | $6.25 | $6.18 | $6.22 | 9.56M |
| 12/17/2025 | $6.22 | $6.28 | $6.16 | $6.27 | 9.82M |
| 12/16/2025 | $6.26 | $6.32 | $6.20 | $6.22 | 11.28M |
| 12/15/2025 | $6.16 | $6.39 | $6.14 | $6.26 | 22.57M |
| 12/12/2025 | $6.33 | $6.35 | $6.14 | $6.16 | 36.31M |
| 12/11/2025 | $6.41 | $6.42 | $6.29 | $6.31 | 22.54M |
| 12/10/2025 | $6.40 | $6.46 | $6.35 | $6.38 | 19.16M |
| 12/9/2025 | $6.34 | $6.48 | $6.31 | $6.41 | 19.57M |
| 12/8/2025 | $6.42 | $6.47 | $6.28 | $6.34 | 14.89M |
| 12/5/2025 | $6.47 | $6.52 | $6.37 | $6.43 | 11.99M |
| 12/4/2025 | $6.48 | $6.53 | $6.43 | $6.45 | 12.51M |
| 12/3/2025 | $6.37 | $6.50 | $6.34 | $6.48 | 16.75M |
| 12/2/2025 | $6.41 | $6.41 | $6.28 | $6.36 | 18.85M |
| 12/1/2025 | $6.26 | $6.45 | $6.24 | $6.40 | 25.22M |
| 11/28/2025 | $6.23 | $6.28 | $6.19 | $6.25 | 10.17M |
| 11/27/2025 | $6.26 | $6.34 | $6.19 | $6.20 | 11.39M |
| 11/26/2025 | $6.24 | $6.42 | $6.24 | $6.26 | 16.70M |
| 11/25/2025 | $6.14 | $6.30 | $6.11 | $6.25 | 15.20M |
| 11/24/2025 | $6.12 | $6.17 | $6.07 | $6.13 | 11.73M |
| 11/21/2025 | $6.14 | $6.18 | $6.09 | $6.09 | 14.96M |
| 11/20/2025 | $6.16 | $6.22 | $6.15 | $6.16 | 10.94M |
| 11/19/2025 | $6.16 | $6.20 | $6.12 | $6.18 | 9.55M |
| 11/18/2025 | $6.24 | $6.26 | $6.12 | $6.15 | 14.29M |
| 11/17/2025 | $6.32 | $6.33 | $6.23 | $6.26 | 11.17M |
| 11/14/2025 | $6.37 | $6.42 | $6.31 | $6.31 | 11.38M |
| 11/13/2025 | $6.41 | $6.45 | $6.34 | $6.40 | 11.68M |
| 11/12/2025 | $6.34 | $6.46 | $6.34 | $6.38 | 14.98M |
| 11/11/2025 | $6.47 | $6.47 | $6.31 | $6.34 | 18.34M |
| 11/10/2025 | $6.45 | $6.51 | $6.38 | $6.44 | 14.63M |
| 11/7/2025 | $6.39 | $6.50 | $6.37 | $6.44 | 17.85M |
| 11/6/2025 | $6.39 | $6.43 | $6.34 | $6.38 | 18.89M |
| 11/5/2025 | $6.47 | $6.52 | $6.37 | $6.40 | 23.20M |
| 11/4/2025 | $6.79 | $6.81 | $6.49 | $6.52 | 27.97M |
| 11/3/2025 | $6.70 | $6.88 | $6.63 | $6.80 | 44.96M |
| 10/31/2025 | $6.68 | $6.87 | $6.58 | $6.73 | 67.20M |
| 10/30/2025 | $6.22 | $6.80 | $6.20 | $6.68 | 77.99M |
| 10/29/2025 | $6.02 | $6.24 | $5.95 | $6.22 | 27.41M |
| 10/28/2025 | $6.16 | $6.17 | $6.01 | $6.02 | 30.92M |
| 10/27/2025 | $6.18 | $6.28 | $6.16 | $6.19 | 19.61M |
| 10/24/2025 | $6.22 | $6.25 | $6.12 | $6.14 | 22.14M |
| 10/23/2025 | $6.20 | $6.24 | $6.17 | $6.21 | 19.07M |
| 10/22/2025 | $6.31 | $6.32 | $6.18 | $6.22 | 20.39M |
| 10/21/2025 | $6.20 | $6.32 | $6.19 | $6.30 | 20.51M |
| 10/20/2025 | $6.15 | $6.22 | $6.12 | $6.20 | 22.11M |