601668.SS601668.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.12 | $5.19 | $5.10 | $5.11 | 298.75M |
| 1/15/2026 | $5.14 | $5.15 | $5.10 | $5.11 | 192.66M |
| 1/14/2026 | $5.18 | $5.20 | $5.13 | $5.14 | 292.15M |
| 1/13/2026 | $5.19 | $5.23 | $5.18 | $5.19 | 221.98M |
| 1/12/2026 | $5.18 | $5.20 | $5.17 | $5.19 | 180.09M |
| 1/9/2026 | $5.20 | $5.20 | $5.16 | $5.18 | 162.78M |
| 1/8/2026 | $5.18 | $5.20 | $5.15 | $5.19 | 148.97M |
| 1/7/2026 | $5.20 | $5.23 | $5.17 | $5.19 | 207.77M |
| 1/6/2026 | $5.15 | $5.19 | $5.13 | $5.19 | 240.31M |
| 1/5/2026 | $5.14 | $5.15 | $5.11 | $5.15 | 224.04M |
| 12/31/2025 | $5.16 | $5.17 | $5.13 | $5.13 | 140.13M |
| 12/30/2025 | $5.21 | $5.22 | $5.15 | $5.16 | 194.00M |
| 12/29/2025 | $5.19 | $5.26 | $5.18 | $5.22 | 179.73M |
| 12/26/2025 | $5.21 | $5.22 | $5.19 | $5.19 | 98.96M |
| 12/25/2025 | $5.21 | $5.23 | $5.19 | $5.21 | 98.70M |
| 12/24/2025 | $5.20 | $5.23 | $5.19 | $5.20 | 99.51M |
| 12/23/2025 | $5.17 | $5.22 | $5.16 | $5.20 | 119.51M |
| 12/22/2025 | $5.22 | $5.23 | $5.17 | $5.17 | 150.99M |
| 12/19/2025 | $5.20 | $5.24 | $5.19 | $5.21 | 144.08M |
| 12/18/2025 | $5.17 | $5.21 | $5.16 | $5.19 | 110.32M |
| 12/17/2025 | $5.16 | $5.20 | $5.11 | $5.18 | 154.43M |
| 12/16/2025 | $5.18 | $5.19 | $5.13 | $5.15 | 137.46M |
| 12/15/2025 | $5.17 | $5.22 | $5.16 | $5.18 | 135.05M |
| 12/12/2025 | $5.19 | $5.20 | $5.16 | $5.17 | 180.60M |
| 12/11/2025 | $5.17 | $5.21 | $5.16 | $5.20 | 159.83M |
| 12/10/2025 | $5.14 | $5.20 | $5.11 | $5.18 | 216.21M |
| 12/9/2025 | $5.28 | $5.28 | $5.13 | $5.13 | 273.24M |
| 12/8/2025 | $5.33 | $5.34 | $5.26 | $5.28 | 158.66M |
| 12/5/2025 | $5.29 | $5.34 | $5.27 | $5.33 | 152.34M |
| 12/4/2025 | $5.27 | $5.30 | $5.26 | $5.29 | 124.03M |
| 12/3/2025 | $5.26 | $5.29 | $5.25 | $5.26 | 122.19M |
| 12/2/2025 | $5.24 | $5.27 | $5.23 | $5.25 | 114.87M |
| 12/1/2025 | $5.19 | $5.25 | $5.19 | $5.24 | 155.49M |
| 11/28/2025 | $5.24 | $5.24 | $5.18 | $5.20 | 223.46M |
| 11/27/2025 | $5.26 | $5.27 | $5.23 | $5.24 | 117.40M |
| 11/26/2025 | $5.28 | $5.29 | $5.26 | $5.27 | 96.74M |
| 11/25/2025 | $5.27 | $5.28 | $5.25 | $5.27 | 129.09M |
| 11/24/2025 | $5.27 | $5.28 | $5.23 | $5.27 | 143.91M |
| 11/21/2025 | $5.31 | $5.32 | $5.25 | $5.25 | 231.65M |
| 11/20/2025 | $5.29 | $5.36 | $5.28 | $5.33 | 207.47M |
| 11/19/2025 | $5.27 | $5.32 | $5.27 | $5.29 | 161.84M |
| 11/18/2025 | $5.37 | $5.38 | $5.26 | $5.28 | 304.44M |
| 11/17/2025 | $5.41 | $5.42 | $5.37 | $5.37 | 221.70M |
| 11/14/2025 | $5.43 | $5.45 | $5.41 | $5.42 | 169.96M |
| 11/13/2025 | $5.45 | $5.47 | $5.42 | $5.44 | 213.33M |
| 11/12/2025 | $5.44 | $5.46 | $5.43 | $5.45 | 228.73M |
| 11/11/2025 | $5.44 | $5.45 | $5.42 | $5.43 | 155.10M |
| 11/10/2025 | $5.42 | $5.44 | $5.40 | $5.44 | 158.62M |
| 11/7/2025 | $5.42 | $5.44 | $5.41 | $5.41 | 180.58M |
| 11/6/2025 | $5.42 | $5.46 | $5.40 | $5.42 | 215.13M |
| 11/5/2025 | $5.43 | $5.44 | $5.38 | $5.42 | 191.47M |
| 11/4/2025 | $5.43 | $5.48 | $5.42 | $5.44 | 244.90M |
| 11/3/2025 | $5.45 | $5.45 | $5.42 | $5.43 | 258.78M |
| 10/31/2025 | $5.59 | $5.60 | $5.43 | $5.43 | 680.13M |
| 10/30/2025 | $5.60 | $5.70 | $5.59 | $5.66 | 264.49M |
| 10/29/2025 | $5.66 | $5.67 | $5.58 | $5.60 | 259.76M |
| 10/28/2025 | $5.74 | $5.75 | $5.65 | $5.66 | 253.45M |
| 10/27/2025 | $5.71 | $5.80 | $5.67 | $5.74 | 248.82M |
| 10/24/2025 | $5.72 | $5.73 | $5.68 | $5.71 | 161.31M |
| 10/23/2025 | $5.67 | $5.72 | $5.64 | $5.72 | 181.85M |
| 10/22/2025 | $5.65 | $5.70 | $5.65 | $5.67 | 150.20M |
| 10/21/2025 | $5.61 | $5.68 | $5.59 | $5.65 | 203.17M |
| 10/20/2025 | $5.61 | $5.64 | $5.54 | $5.60 | 184.35M |