601666.SS601666.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $8.28 | $8.32 | $8.09 | $8.14 | 21.83M |
| 1/15/2026 | $8.40 | $8.45 | $8.21 | $8.26 | 26.34M |
| 1/14/2026 | $8.53 | $8.85 | $8.33 | $8.42 | 50.10M |
| 1/13/2026 | $8.53 | $8.68 | $8.38 | $8.55 | 47.53M |
| 1/12/2026 | $8.42 | $8.68 | $8.41 | $8.49 | 44.79M |
| 1/9/2026 | $8.36 | $8.44 | $8.31 | $8.41 | 32.31M |
| 1/8/2026 | $8.49 | $8.49 | $8.27 | $8.39 | 40.99M |
| 1/7/2026 | $8.10 | $8.51 | $8.04 | $8.40 | 59.05M |
| 1/6/2026 | $7.96 | $8.06 | $7.95 | $8.05 | 17.75M |
| 1/5/2026 | $7.90 | $7.97 | $7.88 | $7.96 | 12.39M |
| 12/31/2025 | $7.90 | $7.94 | $7.86 | $7.87 | 9.18M |
| 12/30/2025 | $7.95 | $7.95 | $7.83 | $7.92 | 13.51M |
| 12/29/2025 | $7.97 | $8.05 | $7.90 | $7.92 | 14.61M |
| 12/26/2025 | $7.95 | $7.99 | $7.89 | $7.98 | 14.25M |
| 12/25/2025 | $7.96 | $7.98 | $7.93 | $7.96 | 8.89M |
| 12/24/2025 | $7.97 | $8.01 | $7.91 | $7.97 | 11.72M |
| 12/23/2025 | $8.00 | $8.03 | $7.97 | $7.99 | 9.35M |
| 12/22/2025 | $8.09 | $8.09 | $8.00 | $8.01 | 11.00M |
| 12/19/2025 | $8.03 | $8.09 | $7.98 | $8.09 | 12.99M |
| 12/18/2025 | $8.10 | $8.17 | $8.03 | $8.07 | 13.77M |
| 12/17/2025 | $8.14 | $8.19 | $7.96 | $8.04 | 14.70M |
| 12/16/2025 | $8.21 | $8.27 | $8.12 | $8.14 | 21.06M |
| 12/15/2025 | $8.00 | $8.29 | $7.99 | $8.21 | 27.32M |
| 12/12/2025 | $8.03 | $8.17 | $8.02 | $8.02 | 28.64M |
| 12/11/2025 | $8.01 | $8.18 | $7.99 | $8.05 | 31.39M |
| 12/10/2025 | $7.77 | $8.02 | $7.77 | $8.00 | 31.76M |
| 12/9/2025 | $7.82 | $7.85 | $7.73 | $7.80 | 17.54M |
| 12/8/2025 | $7.86 | $7.87 | $7.78 | $7.80 | 14.61M |
| 12/5/2025 | $7.90 | $7.90 | $7.81 | $7.88 | 12.37M |
| 12/4/2025 | $7.90 | $7.92 | $7.82 | $7.91 | 10.68M |
| 12/3/2025 | $8.00 | $8.03 | $7.89 | $7.90 | 19.38M |
| 12/2/2025 | $8.05 | $8.07 | $7.92 | $7.97 | 12.24M |
| 12/1/2025 | $7.84 | $8.08 | $7.83 | $8.04 | 27.24M |
| 11/28/2025 | $7.74 | $7.82 | $7.74 | $7.81 | 13.83M |
| 11/27/2025 | $7.76 | $7.80 | $7.72 | $7.77 | 10.16M |
| 11/26/2025 | $7.82 | $7.85 | $7.73 | $7.74 | 17.32M |
| 11/25/2025 | $7.79 | $7.87 | $7.76 | $7.84 | 12.21M |
| 11/24/2025 | $7.84 | $7.86 | $7.73 | $7.78 | 15.27M |
| 11/21/2025 | $8.01 | $8.01 | $7.80 | $7.80 | 25.97M |
| 11/20/2025 | $8.09 | $8.10 | $8.01 | $8.01 | 16.81M |
| 11/19/2025 | $8.14 | $8.14 | $8.04 | $8.10 | 18.56M |
| 11/18/2025 | $8.42 | $8.43 | $8.09 | $8.15 | 41.65M |
| 11/17/2025 | $8.37 | $8.53 | $8.33 | $8.48 | 31.19M |
| 11/14/2025 | $8.39 | $8.46 | $8.34 | $8.36 | 24.03M |
| 11/13/2025 | $8.38 | $8.44 | $8.34 | $8.43 | 22.76M |
| 11/12/2025 | $8.46 | $8.51 | $8.38 | $8.39 | 24.14M |
| 11/11/2025 | $8.66 | $8.67 | $8.41 | $8.49 | 42.71M |
| 11/10/2025 | $8.63 | $8.73 | $8.56 | $8.64 | 33.88M |
| 11/7/2025 | $8.69 | $8.80 | $8.58 | $8.63 | 37.58M |
| 11/6/2025 | $8.80 | $8.83 | $8.66 | $8.72 | 52.12M |
| 11/5/2025 | $8.59 | $8.82 | $8.52 | $8.76 | 48.05M |
| 11/4/2025 | $8.55 | $8.70 | $8.51 | $8.63 | 36.33M |
| 11/3/2025 | $8.50 | $8.65 | $8.50 | $8.56 | 39.59M |
| 10/31/2025 | $8.54 | $8.64 | $8.46 | $8.50 | 31.06M |
| 10/30/2025 | $8.63 | $8.75 | $8.57 | $8.58 | 49.74M |
| 10/29/2025 | $8.47 | $8.89 | $8.41 | $8.73 | 62.09M |
| 10/28/2025 | $8.46 | $8.56 | $8.40 | $8.49 | 39.96M |
| 10/27/2025 | $8.60 | $8.67 | $8.37 | $8.55 | 51.69M |
| 10/24/2025 | $8.70 | $8.79 | $8.57 | $8.67 | 72.22M |
| 10/23/2025 | $8.65 | $9.12 | $8.60 | $8.87 | 105.02M |
| 10/22/2025 | $8.80 | $8.89 | $8.54 | $8.56 | 70.85M |
| 10/21/2025 | $9.02 | $9.18 | $8.66 | $9.03 | 109.01M |
| 10/20/2025 | $8.50 | $9.19 | $8.48 | $9.11 | 130.28M |