601658.SS601658.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $5.36 | $5.36 | $5.26 | $5.28 | 215.29M |
| 1/13/2026 | $5.34 | $5.40 | $5.33 | $5.37 | 158.35M |
| 1/12/2026 | $5.32 | $5.35 | $5.28 | $5.34 | 146.17M |
| 1/9/2026 | $5.41 | $5.43 | $5.38 | $5.42 | 152.94M |
| 1/8/2026 | $5.44 | $5.45 | $5.40 | $5.41 | 117.77M |
| 1/7/2026 | $5.50 | $5.52 | $5.43 | $5.43 | 156.54M |
| 1/6/2026 | $5.46 | $5.51 | $5.42 | $5.51 | 143.59M |
| 1/5/2026 | $5.46 | $5.49 | $5.41 | $5.45 | 154.60M |
| 12/31/2025 | $5.45 | $5.48 | $5.43 | $5.45 | 107.64M |
| 12/30/2025 | $5.45 | $5.49 | $5.41 | $5.46 | 143.99M |
| 12/29/2025 | $5.40 | $5.46 | $5.37 | $5.44 | 147.73M |
| 12/26/2025 | $5.41 | $5.42 | $5.38 | $5.40 | 79.64M |
| 12/25/2025 | $5.40 | $5.44 | $5.39 | $5.41 | 95.52M |
| 12/24/2025 | $5.45 | $5.47 | $5.38 | $5.40 | 143.55M |
| 12/23/2025 | $5.43 | $5.46 | $5.42 | $5.45 | 135.82M |
| 12/22/2025 | $5.42 | $5.45 | $5.40 | $5.43 | 106.57M |
| 12/19/2025 | $5.42 | $5.46 | $5.40 | $5.42 | 129.98M |
| 12/18/2025 | $5.37 | $5.45 | $5.36 | $5.44 | 125.53M |
| 12/17/2025 | $5.34 | $5.41 | $5.31 | $5.38 | 139.15M |
| 12/16/2025 | $5.40 | $5.42 | $5.34 | $5.35 | 117.87M |
| 12/15/2025 | $5.41 | $5.44 | $5.39 | $5.40 | 112.85M |
| 12/12/2025 | $5.46 | $5.47 | $5.40 | $5.41 | 150.41M |
| 12/11/2025 | $5.45 | $5.48 | $5.42 | $5.48 | 119.18M |
| 12/10/2025 | $5.53 | $5.55 | $5.44 | $5.45 | 155.94M |
| 12/9/2025 | $5.57 | $5.57 | $5.52 | $5.54 | 130.66M |
| 12/8/2025 | $5.55 | $5.59 | $5.54 | $5.57 | 121.70M |
| 12/5/2025 | $5.56 | $5.59 | $5.52 | $5.56 | 125.37M |
| 12/4/2025 | $5.60 | $5.61 | $5.55 | $5.57 | 107.34M |
| 12/3/2025 | $5.66 | $5.68 | $5.59 | $5.60 | 171.94M |
| 12/2/2025 | $5.69 | $5.72 | $5.65 | $5.67 | 113.73M |
| 12/1/2025 | $5.66 | $5.71 | $5.65 | $5.70 | 153.14M |
| 11/28/2025 | $5.77 | $5.78 | $5.66 | $5.68 | 245.97M |
| 11/27/2025 | $5.78 | $5.80 | $5.73 | $5.79 | 134.87M |
| 11/26/2025 | $5.87 | $5.92 | $5.76 | $5.79 | 172.90M |
| 11/25/2025 | $5.80 | $5.89 | $5.75 | $5.88 | 203.26M |
| 11/24/2025 | $5.82 | $5.90 | $5.79 | $5.79 | 219.42M |
| 11/21/2025 | $5.89 | $5.94 | $5.81 | $5.81 | 211.32M |
| 11/20/2025 | $5.72 | $5.97 | $5.71 | $5.91 | 316.27M |
| 11/19/2025 | $5.66 | $5.75 | $5.66 | $5.73 | 152.30M |
| 11/18/2025 | $5.70 | $5.72 | $5.65 | $5.66 | 121.16M |
| 11/17/2025 | $5.82 | $5.83 | $5.69 | $5.69 | 228.88M |
| 11/14/2025 | $5.80 | $5.88 | $5.79 | $5.83 | 193.68M |
| 11/13/2025 | $5.87 | $5.89 | $5.77 | $5.81 | 179.64M |
| 11/12/2025 | $5.84 | $5.93 | $5.84 | $5.87 | 168.57M |
| 11/11/2025 | $5.83 | $5.86 | $5.80 | $5.83 | 91.28M |
| 11/10/2025 | $5.78 | $5.84 | $5.77 | $5.83 | 110.39M |
| 11/7/2025 | $5.86 | $5.90 | $5.78 | $5.80 | 136.70M |
| 11/6/2025 | $5.90 | $5.93 | $5.84 | $5.85 | 146.06M |
| 11/5/2025 | $5.92 | $5.97 | $5.88 | $5.91 | 153.55M |
| 11/4/2025 | $5.77 | $5.94 | $5.77 | $5.92 | 222.20M |
| 11/3/2025 | $5.74 | $5.81 | $5.73 | $5.78 | 188.86M |
| 10/31/2025 | $5.87 | $5.90 | $5.71 | $5.75 | 236.36M |
| 10/30/2025 | $5.95 | $6.02 | $5.89 | $5.91 | 138.26M |
| 10/29/2025 | $6.07 | $6.07 | $5.93 | $5.94 | 177.61M |
| 10/28/2025 | $6.01 | $6.13 | $5.97 | $6.07 | 161.20M |
| 10/27/2025 | $5.96 | $6.09 | $5.85 | $6.01 | 185.38M |
| 10/24/2025 | $5.99 | $6.03 | $5.91 | $5.99 | 207.60M |
| 10/23/2025 | $5.74 | $6.00 | $5.74 | $6.00 | 362.30M |
| 10/22/2025 | $5.67 | $5.75 | $5.66 | $5.73 | 160.36M |
| 10/21/2025 | $5.68 | $5.69 | $5.63 | $5.67 | 142.00M |
| 10/20/2025 | $5.70 | $5.71 | $5.58 | $5.68 | 183.87M |
| 10/17/2025 | $5.75 | $5.79 | $5.69 | $5.72 | 173.51M |
| 10/16/2025 | $5.68 | $5.76 | $5.66 | $5.75 | 190.54M |