601665.SS601665.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.57 | $5.58 | $5.48 | $5.50 | 49.75M |
| 1/14/2026 | $5.68 | $5.68 | $5.57 | $5.57 | 79.36M |
| 1/13/2026 | $5.63 | $5.71 | $5.59 | $5.69 | 64.99M |
| 1/12/2026 | $5.62 | $5.63 | $5.59 | $5.63 | 37.38M |
| 1/9/2026 | $5.68 | $5.69 | $5.59 | $5.63 | 55.03M |
| 1/8/2026 | $5.72 | $5.75 | $5.67 | $5.68 | 32.61M |
| 1/7/2026 | $5.71 | $5.76 | $5.71 | $5.72 | 41.01M |
| 1/6/2026 | $5.71 | $5.74 | $5.67 | $5.71 | 46.83M |
| 1/5/2026 | $5.74 | $5.75 | $5.63 | $5.72 | 69.66M |
| 12/31/2025 | $5.63 | $5.76 | $5.61 | $5.74 | 84.82M |
| 12/30/2025 | $5.59 | $5.65 | $5.55 | $5.64 | 70.78M |
| 12/29/2025 | $5.60 | $5.63 | $5.56 | $5.60 | 57.88M |
| 12/26/2025 | $5.57 | $5.61 | $5.53 | $5.59 | 64.50M |
| 12/25/2025 | $5.57 | $5.62 | $5.56 | $5.57 | 45.02M |
| 12/24/2025 | $5.59 | $5.60 | $5.51 | $5.58 | 57.51M |
| 12/23/2025 | $5.63 | $5.66 | $5.58 | $5.60 | 47.65M |
| 12/22/2025 | $5.72 | $5.72 | $5.62 | $5.62 | 50.76M |
| 12/19/2025 | $5.72 | $5.75 | $5.67 | $5.73 | 37.36M |
| 12/18/2025 | $5.61 | $5.75 | $5.61 | $5.74 | 45.52M |
| 12/17/2025 | $5.62 | $5.64 | $5.56 | $5.61 | 47.62M |
| 12/16/2025 | $5.64 | $5.67 | $5.59 | $5.62 | 47.11M |
| 12/15/2025 | $5.64 | $5.69 | $5.62 | $5.64 | 49.92M |
| 12/12/2025 | $5.67 | $5.69 | $5.61 | $5.63 | 116.50M |
| 12/11/2025 | $5.70 | $5.72 | $5.62 | $5.67 | 66.67M |
| 12/10/2025 | $5.82 | $5.86 | $5.66 | $5.69 | 108.72M |
| 12/9/2025 | $5.84 | $5.88 | $5.82 | $5.82 | 45.90M |
| 12/8/2025 | $5.91 | $5.92 | $5.82 | $5.85 | 75.27M |
| 12/5/2025 | $6.04 | $6.07 | $5.88 | $5.90 | 86.12M |
| 12/4/2025 | $6.08 | $6.09 | $6.02 | $6.06 | 30.35M |
| 12/3/2025 | $6.10 | $6.17 | $6.07 | $6.08 | 50.04M |
| 12/2/2025 | $6.12 | $6.16 | $6.05 | $6.10 | 59.98M |
| 12/1/2025 | $5.96 | $6.17 | $5.94 | $6.12 | 126.24M |
| 11/28/2025 | $5.97 | $5.97 | $5.91 | $5.92 | 37.56M |
| 11/27/2025 | $5.95 | $6.00 | $5.91 | $5.97 | 40.16M |
| 11/26/2025 | $5.94 | $6.04 | $5.94 | $5.95 | 49.29M |
| 11/25/2025 | $5.97 | $5.97 | $5.91 | $5.94 | 50.51M |
| 11/24/2025 | $5.98 | $6.03 | $5.90 | $5.96 | 42.35M |
| 11/21/2025 | $6.08 | $6.11 | $5.94 | $5.96 | 62.30M |
| 11/20/2025 | $6.08 | $6.15 | $6.05 | $6.09 | 49.70M |
| 11/19/2025 | $6.03 | $6.11 | $6.01 | $6.08 | 36.00M |
| 11/18/2025 | $6.08 | $6.12 | $5.97 | $6.03 | 60.98M |
| 11/17/2025 | $6.20 | $6.20 | $6.05 | $6.09 | 57.46M |
| 11/14/2025 | $6.24 | $6.32 | $6.18 | $6.20 | 36.64M |
| 11/13/2025 | $6.24 | $6.28 | $6.15 | $6.24 | 54.01M |
| 11/12/2025 | $6.25 | $6.29 | $6.22 | $6.25 | 39.26M |
| 11/11/2025 | $6.20 | $6.26 | $6.15 | $6.25 | 50.76M |
| 11/10/2025 | $6.06 | $6.23 | $6.06 | $6.20 | 72.72M |
| 11/7/2025 | $6.16 | $6.24 | $6.07 | $6.08 | 64.81M |
| 11/6/2025 | $6.12 | $6.20 | $6.08 | $6.17 | 67.17M |
| 11/5/2025 | $6.15 | $6.18 | $6.09 | $6.12 | 48.57M |
| 11/4/2025 | $6.10 | $6.21 | $6.07 | $6.15 | 60.82M |
| 11/3/2025 | $6.03 | $6.15 | $6.02 | $6.09 | 68.16M |
| 10/31/2025 | $5.98 | $6.10 | $5.96 | $6.05 | 123.49M |
| 10/30/2025 | $5.89 | $5.97 | $5.86 | $5.88 | 57.24M |
| 10/29/2025 | $6.04 | $6.05 | $5.89 | $5.90 | 85.16M |
| 10/28/2025 | $6.08 | $6.13 | $6.03 | $6.06 | 47.51M |
| 10/27/2025 | $6.08 | $6.12 | $6.02 | $6.06 | 45.41M |
| 10/24/2025 | $6.16 | $6.16 | $6.07 | $6.09 | 44.89M |
| 10/23/2025 | $6.21 | $6.26 | $6.11 | $6.16 | 73.03M |
| 10/22/2025 | $6.21 | $6.27 | $6.17 | $6.21 | 39.68M |
| 10/21/2025 | $6.18 | $6.25 | $6.14 | $6.23 | 64.64M |
| 10/20/2025 | $6.15 | $6.22 | $6.04 | $6.17 | 63.71M |
| 10/17/2025 | $6.11 | $6.22 | $6.09 | $6.18 | 72.40M |