601636.SS601636.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.07 | $6.18 | $6.05 | $6.14 | 34.77M |
| 1/14/2026 | $6.13 | $6.20 | $6.03 | $6.08 | 64.49M |
| 1/13/2026 | $6.38 | $6.38 | $6.14 | $6.16 | 61.82M |
| 1/12/2026 | $6.32 | $6.42 | $6.29 | $6.39 | 50.74M |
| 1/9/2026 | $6.39 | $6.43 | $6.31 | $6.36 | 41.29M |
| 1/8/2026 | $6.49 | $6.49 | $6.35 | $6.39 | 39.75M |
| 1/7/2026 | $6.58 | $6.63 | $6.42 | $6.50 | 57.50M |
| 1/6/2026 | $6.23 | $6.51 | $6.20 | $6.45 | 84.61M |
| 1/5/2026 | $6.04 | $6.33 | $6.04 | $6.23 | 83.92M |
| 12/31/2025 | $6.00 | $6.03 | $5.91 | $5.93 | 24.74M |
| 12/30/2025 | $6.02 | $6.07 | $5.93 | $5.98 | 43.32M |
| 12/29/2025 | $6.13 | $6.17 | $6.02 | $6.06 | 33.44M |
| 12/26/2025 | $6.06 | $6.20 | $6.05 | $6.10 | 36.16M |
| 12/25/2025 | $5.97 | $6.13 | $5.88 | $6.07 | 55.10M |
| 12/24/2025 | $5.88 | $6.02 | $5.85 | $5.99 | 48.23M |
| 12/23/2025 | $5.86 | $5.99 | $5.83 | $5.88 | 34.48M |
| 12/22/2025 | $5.92 | $5.93 | $5.85 | $5.85 | 29.36M |
| 12/19/2025 | $5.96 | $5.99 | $5.90 | $5.92 | 37.67M |
| 12/18/2025 | $5.91 | $6.03 | $5.88 | $5.95 | 25.32M |
| 12/17/2025 | $5.97 | $6.05 | $5.85 | $5.94 | 32.45M |
| 12/16/2025 | $6.16 | $6.17 | $5.91 | $5.94 | 45.88M |
| 12/15/2025 | $6.10 | $6.26 | $6.02 | $6.16 | 68.82M |
| 12/12/2025 | $6.00 | $6.22 | $6.00 | $6.10 | 122.48M |
| 12/11/2025 | $6.02 | $6.12 | $5.91 | $6.02 | 42.07M |
| 12/10/2025 | $6.03 | $6.04 | $5.91 | $6.00 | 43.81M |
| 12/9/2025 | $6.10 | $6.16 | $6.00 | $6.03 | 33.40M |
| 12/8/2025 | $6.26 | $6.28 | $6.10 | $6.10 | 43.88M |
| 12/5/2025 | $6.21 | $6.26 | $6.16 | $6.24 | 28.76M |
| 12/4/2025 | $6.18 | $6.25 | $6.12 | $6.23 | 26.32M |
| 12/3/2025 | $6.21 | $6.28 | $6.17 | $6.18 | 26.43M |
| 12/2/2025 | $6.21 | $6.25 | $6.05 | $6.21 | 41.52M |
| 12/1/2025 | $6.12 | $6.26 | $6.08 | $6.21 | 51.27M |
| 11/28/2025 | $5.90 | $6.23 | $5.90 | $6.10 | 77.40M |
| 11/27/2025 | $5.76 | $5.99 | $5.68 | $5.97 | 73.44M |
| 11/26/2025 | $5.76 | $5.81 | $5.72 | $5.77 | 37.09M |
| 11/25/2025 | $5.76 | $5.83 | $5.73 | $5.79 | 41.71M |
| 11/24/2025 | $5.91 | $5.92 | $5.71 | $5.73 | 69.27M |
| 11/21/2025 | $6.14 | $6.17 | $5.85 | $5.87 | 47.56M |
| 11/20/2025 | $6.18 | $6.27 | $6.13 | $6.17 | 23.15M |
| 11/19/2025 | $6.26 | $6.33 | $6.14 | $6.17 | 29.44M |
| 11/18/2025 | $6.49 | $6.49 | $6.24 | $6.26 | 41.09M |
| 11/17/2025 | $6.60 | $6.60 | $6.43 | $6.50 | 27.47M |
| 11/14/2025 | $6.56 | $6.69 | $6.53 | $6.58 | 26.79M |
| 11/13/2025 | $6.55 | $6.65 | $6.50 | $6.56 | 33.08M |
| 11/12/2025 | $6.69 | $6.75 | $6.46 | $6.55 | 54.99M |
| 11/11/2025 | $6.83 | $6.86 | $6.73 | $6.73 | 33.86M |
| 11/10/2025 | $6.86 | $6.92 | $6.78 | $6.85 | 43.94M |
| 11/7/2025 | $6.77 | $6.95 | $6.73 | $6.86 | 73.47M |
| 11/6/2025 | $6.91 | $7.01 | $6.51 | $6.98 | 97.08M |
| 11/5/2025 | $6.88 | $7.08 | $6.86 | $7.07 | 38.33M |
| 11/4/2025 | $7.01 | $7.07 | $6.90 | $6.95 | 30.73M |
| 11/3/2025 | $7.08 | $7.15 | $6.98 | $7.11 | 30.37M |
| 10/31/2025 | $7.18 | $7.25 | $7.10 | $7.10 | 28.86M |
| 10/30/2025 | $7.32 | $7.38 | $7.16 | $7.21 | 37.33M |
| 10/29/2025 | $7.13 | $7.33 | $7.10 | $7.32 | 41.04M |
| 10/28/2025 | $7.11 | $7.17 | $7.00 | $7.09 | 24.78M |
| 10/27/2025 | $6.93 | $7.10 | $6.92 | $7.10 | 36.84M |
| 10/24/2025 | $6.84 | $6.91 | $6.77 | $6.87 | 23.71M |
| 10/23/2025 | $6.83 | $6.86 | $6.68 | $6.85 | 27.59M |
| 10/22/2025 | $6.94 | $6.96 | $6.85 | $6.86 | 22.74M |
| 10/21/2025 | $7.02 | $7.04 | $6.95 | $6.96 | 23.05M |
| 10/20/2025 | $7.08 | $7.12 | $6.88 | $7.00 | 42.36M |
| 10/17/2025 | $7.14 | $7.23 | $7.06 | $7.09 | 28.32M |