601608.SS601608.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.09 | $7.12 | $6.92 | $6.97 | 74.01M |
| 1/14/2026 | $7.30 | $7.36 | $7.05 | $7.14 | 138.18M |
| 1/13/2026 | $7.70 | $7.70 | $7.30 | $7.33 | 159.69M |
| 1/12/2026 | $7.62 | $7.90 | $7.56 | $7.72 | 215.32M |
| 1/9/2026 | $8.01 | $8.02 | $7.44 | $7.50 | 322.37M |
| 1/8/2026 | $6.78 | $7.41 | $6.74 | $7.41 | 72.79M |
| 1/7/2026 | $6.68 | $6.93 | $6.61 | $6.74 | 77.40M |
| 1/6/2026 | $6.53 | $6.80 | $6.53 | $6.71 | 77.24M |
| 1/5/2026 | $6.60 | $6.65 | $6.53 | $6.57 | 55.74M |
| 12/31/2025 | $6.59 | $6.67 | $6.54 | $6.59 | 39.31M |
| 12/30/2025 | $6.53 | $6.65 | $6.44 | $6.58 | 43.26M |
| 12/29/2025 | $6.68 | $6.70 | $6.45 | $6.59 | 52.24M |
| 12/26/2025 | $6.47 | $6.67 | $6.45 | $6.58 | 60.67M |
| 12/25/2025 | $6.30 | $6.52 | $6.29 | $6.48 | 44.62M |
| 12/24/2025 | $6.27 | $6.37 | $6.22 | $6.31 | 35.17M |
| 12/23/2025 | $6.35 | $6.39 | $6.29 | $6.32 | 34.93M |
| 12/22/2025 | $6.33 | $6.40 | $6.31 | $6.33 | 35.55M |
| 12/19/2025 | $6.19 | $6.36 | $6.19 | $6.32 | 45.36M |
| 12/18/2025 | $6.28 | $6.28 | $6.12 | $6.21 | 40.38M |
| 12/17/2025 | $6.14 | $6.31 | $6.12 | $6.28 | 59.60M |
| 12/16/2025 | $6.60 | $6.65 | $6.08 | $6.14 | 100.50M |
| 12/15/2025 | $6.67 | $6.76 | $6.57 | $6.67 | 38.20M |
| 12/12/2025 | $6.58 | $6.78 | $6.56 | $6.71 | 58.73M |
| 12/11/2025 | $6.78 | $6.80 | $6.58 | $6.59 | 51.55M |
| 12/10/2025 | $6.75 | $6.91 | $6.69 | $6.78 | 46.57M |
| 12/9/2025 | $6.86 | $6.88 | $6.75 | $6.76 | 41.91M |
| 12/8/2025 | $6.80 | $6.92 | $6.79 | $6.88 | 53.07M |
| 12/5/2025 | $6.58 | $6.85 | $6.55 | $6.81 | 62.30M |
| 12/4/2025 | $6.61 | $6.70 | $6.54 | $6.61 | 52.44M |
| 12/3/2025 | $6.86 | $6.87 | $6.47 | $6.58 | 82.49M |
| 12/2/2025 | $6.80 | $6.97 | $6.67 | $6.88 | 86.96M |
| 12/1/2025 | $6.75 | $7.16 | $6.75 | $6.80 | 87.65M |
| 11/28/2025 | $6.59 | $6.77 | $6.55 | $6.70 | 57.59M |
| 11/27/2025 | $6.51 | $6.79 | $6.50 | $6.54 | 60.27M |
| 11/26/2025 | $6.54 | $6.58 | $6.46 | $6.48 | 43.01M |
| 11/25/2025 | $6.61 | $6.72 | $6.54 | $6.54 | 56.71M |
| 11/24/2025 | $6.66 | $6.73 | $6.49 | $6.61 | 56.26M |
| 11/21/2025 | $6.80 | $6.88 | $6.56 | $6.65 | 80.26M |
| 11/20/2025 | $7.10 | $7.16 | $6.91 | $6.94 | 45.82M |
| 11/19/2025 | $7.06 | $7.23 | $6.99 | $7.09 | 69.41M |
| 11/18/2025 | $6.92 | $7.19 | $6.73 | $7.10 | 109.59M |
| 11/17/2025 | $7.02 | $7.07 | $6.91 | $6.94 | 48.33M |
| 11/14/2025 | $7.03 | $7.12 | $6.95 | $7.03 | 42.18M |
| 11/13/2025 | $7.16 | $7.17 | $6.99 | $7.05 | 65.34M |
| 11/12/2025 | $7.21 | $7.25 | $7.07 | $7.15 | 57.55M |
| 11/11/2025 | $7.30 | $7.39 | $7.19 | $7.25 | 68.35M |
| 11/10/2025 | $7.26 | $7.40 | $7.21 | $7.29 | 66.84M |
| 11/7/2025 | $7.24 | $7.32 | $7.15 | $7.19 | 62.34M |
| 11/6/2025 | $7.29 | $7.38 | $7.20 | $7.30 | 82.17M |
| 11/5/2025 | $7.11 | $7.32 | $7.11 | $7.29 | 80.75M |
| 11/4/2025 | $7.35 | $7.53 | $7.18 | $7.25 | 100.58M |
| 11/3/2025 | $7.43 | $7.62 | $7.27 | $7.37 | 135.75M |
| 10/31/2025 | $7.81 | $7.97 | $7.45 | $7.51 | 185.36M |
| 10/30/2025 | $7.75 | $8.05 | $7.62 | $7.81 | 228.63M |
| 10/29/2025 | $7.61 | $7.83 | $7.49 | $7.66 | 204.08M |
| 10/28/2025 | $7.50 | $8.14 | $7.35 | $7.75 | 376.35M |
| 10/27/2025 | $6.73 | $7.57 | $6.69 | $7.57 | 409.39M |
| 10/24/2025 | $7.13 | $7.35 | $6.60 | $6.88 | 379.80M |
| 10/23/2025 | $8.05 | $8.35 | $7.02 | $7.15 | 538.12M |
| 10/22/2025 | $7.59 | $7.59 | $7.59 | $7.59 | 22.76M |
| 10/21/2025 | $6.65 | $6.90 | $6.50 | $6.90 | 117.84M |
| 10/20/2025 | $5.80 | $6.27 | $5.76 | $6.27 | 126.66M |