601616.SS601616.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $4.32 | $4.58 | $4.22 | $4.58 | 112.21M |
| 1/15/2026 | $4.13 | $4.17 | $4.05 | $4.16 | 32.46M |
| 1/14/2026 | $4.14 | $4.21 | $4.06 | $4.15 | 60.48M |
| 1/13/2026 | $4.05 | $4.28 | $4.00 | $4.19 | 68.22M |
| 1/12/2026 | $4.00 | $4.08 | $4.00 | $4.07 | 24.86M |
| 1/9/2026 | $4.00 | $4.01 | $3.94 | $4.00 | 20.43M |
| 1/8/2026 | $3.92 | $4.01 | $3.90 | $3.98 | 20.97M |
| 1/7/2026 | $3.94 | $4.03 | $3.92 | $3.96 | 23.74M |
| 1/6/2026 | $3.93 | $3.95 | $3.91 | $3.95 | 19.40M |
| 1/5/2026 | $3.87 | $3.95 | $3.87 | $3.93 | 16.04M |
| 12/31/2025 | $3.88 | $3.88 | $3.80 | $3.86 | 12.15M |
| 12/30/2025 | $3.89 | $3.93 | $3.84 | $3.87 | 13.42M |
| 12/29/2025 | $3.90 | $3.91 | $3.86 | $3.89 | 9.97M |
| 12/26/2025 | $3.89 | $3.93 | $3.88 | $3.89 | 12.02M |
| 12/25/2025 | $3.89 | $3.92 | $3.85 | $3.91 | 10.18M |
| 12/24/2025 | $3.83 | $3.91 | $3.82 | $3.89 | 12.76M |
| 12/23/2025 | $3.92 | $3.94 | $3.83 | $3.85 | 16.47M |
| 12/22/2025 | $3.85 | $4.01 | $3.84 | $3.94 | 24.11M |
| 12/19/2025 | $3.76 | $3.86 | $3.76 | $3.84 | 17.80M |
| 12/18/2025 | $3.73 | $3.82 | $3.69 | $3.76 | 16.51M |
| 12/17/2025 | $3.83 | $3.85 | $3.66 | $3.75 | 28.62M |
| 12/16/2025 | $3.98 | $3.99 | $3.83 | $3.83 | 27.00M |
| 12/15/2025 | $3.97 | $4.10 | $3.95 | $4.01 | 30.22M |
| 12/12/2025 | $3.85 | $4.03 | $3.85 | $3.93 | 27.70M |
| 12/11/2025 | $3.92 | $3.95 | $3.85 | $3.86 | 18.03M |
| 12/10/2025 | $4.00 | $4.00 | $3.88 | $3.92 | 16.49M |
| 12/9/2025 | $4.02 | $4.04 | $3.98 | $3.99 | 13.49M |
| 12/8/2025 | $4.00 | $4.05 | $3.98 | $4.01 | 14.99M |
| 12/5/2025 | $3.90 | $4.01 | $3.87 | $4.00 | 19.14M |
| 12/4/2025 | $3.95 | $3.98 | $3.88 | $3.90 | 12.52M |
| 12/3/2025 | $3.99 | $4.02 | $3.94 | $3.97 | 13.86M |
| 12/2/2025 | $3.99 | $4.01 | $3.90 | $3.99 | 15.69M |
| 12/1/2025 | $3.98 | $4.01 | $3.96 | $3.99 | 15.27M |
| 11/28/2025 | $3.92 | $3.97 | $3.88 | $3.97 | 11.88M |
| 11/27/2025 | $3.92 | $3.97 | $3.91 | $3.92 | 13.90M |
| 11/26/2025 | $3.98 | $4.04 | $3.92 | $3.94 | 16.99M |
| 11/25/2025 | $3.93 | $4.00 | $3.89 | $3.98 | 21.24M |
| 11/24/2025 | $3.83 | $3.94 | $3.83 | $3.91 | 21.62M |
| 11/21/2025 | $4.06 | $4.10 | $3.81 | $3.82 | 38.95M |
| 11/20/2025 | $4.18 | $4.20 | $4.07 | $4.08 | 20.75M |
| 11/19/2025 | $4.30 | $4.33 | $4.14 | $4.16 | 26.02M |
| 11/18/2025 | $4.46 | $4.46 | $4.27 | $4.30 | 33.78M |
| 11/17/2025 | $4.44 | $4.47 | $4.39 | $4.45 | 25.90M |
| 11/14/2025 | $4.51 | $4.53 | $4.45 | $4.45 | 36.58M |
| 11/13/2025 | $4.57 | $4.58 | $4.45 | $4.55 | 41.53M |
| 11/12/2025 | $4.57 | $4.68 | $4.51 | $4.52 | 57.80M |
| 11/11/2025 | $4.61 | $4.77 | $4.59 | $4.63 | 83.60M |
| 11/10/2025 | $4.60 | $4.75 | $4.51 | $4.61 | 103.85M |
| 11/7/2025 | $4.41 | $4.86 | $4.39 | $4.61 | 147.07M |
| 11/6/2025 | $4.48 | $4.56 | $4.39 | $4.42 | 83.20M |
| 11/5/2025 | $4.15 | $4.62 | $4.15 | $4.53 | 119.24M |
| 11/4/2025 | $4.17 | $4.28 | $4.16 | $4.21 | 31.35M |
| 11/3/2025 | $4.09 | $4.16 | $4.09 | $4.16 | 19.95M |
| 10/31/2025 | $4.03 | $4.12 | $3.95 | $4.09 | 37.13M |
| 10/30/2025 | $4.18 | $4.18 | $4.08 | $4.09 | 24.35M |
| 10/29/2025 | $4.23 | $4.24 | $4.13 | $4.18 | 26.61M |
| 10/28/2025 | $4.18 | $4.35 | $4.14 | $4.27 | 36.54M |
| 10/27/2025 | $4.20 | $4.21 | $4.11 | $4.19 | 20.65M |
| 10/24/2025 | $4.25 | $4.25 | $4.17 | $4.19 | 14.86M |
| 10/23/2025 | $4.24 | $4.24 | $4.14 | $4.23 | 19.10M |
| 10/22/2025 | $4.22 | $4.27 | $4.17 | $4.23 | 20.81M |
| 10/21/2025 | $4.22 | $4.28 | $4.17 | $4.24 | 26.82M |
| 10/20/2025 | $4.13 | $4.25 | $4.10 | $4.23 | 35.92M |