601678.SS601678.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.63 | $4.69 | $4.59 | $4.66 | 45.52M |
| 1/14/2026 | $4.62 | $4.70 | $4.58 | $4.65 | 63.41M |
| 1/13/2026 | $4.64 | $4.73 | $4.61 | $4.64 | 53.04M |
| 1/12/2026 | $4.61 | $4.68 | $4.58 | $4.65 | 58.59M |
| 1/9/2026 | $4.67 | $4.67 | $4.56 | $4.61 | 52.71M |
| 1/8/2026 | $4.73 | $4.74 | $4.60 | $4.67 | 56.41M |
| 1/7/2026 | $4.82 | $4.82 | $4.67 | $4.70 | 107.61M |
| 1/6/2026 | $4.33 | $4.75 | $4.32 | $4.75 | 118.14M |
| 1/5/2026 | $4.27 | $4.33 | $4.27 | $4.32 | 38.77M |
| 12/31/2025 | $4.28 | $4.30 | $4.20 | $4.24 | 28.03M |
| 12/30/2025 | $4.27 | $4.35 | $4.21 | $4.29 | 35.71M |
| 12/29/2025 | $4.29 | $4.33 | $4.24 | $4.28 | 29.10M |
| 12/26/2025 | $4.29 | $4.33 | $4.26 | $4.31 | 22.97M |
| 12/25/2025 | $4.31 | $4.32 | $4.28 | $4.29 | 17.17M |
| 12/24/2025 | $4.29 | $4.32 | $4.26 | $4.31 | 19.02M |
| 12/23/2025 | $4.27 | $4.35 | $4.24 | $4.29 | 21.68M |
| 12/22/2025 | $4.28 | $4.32 | $4.27 | $4.28 | 19.20M |
| 12/19/2025 | $4.20 | $4.29 | $4.20 | $4.28 | 24.29M |
| 12/18/2025 | $4.20 | $4.28 | $4.18 | $4.20 | 23.15M |
| 12/17/2025 | $4.17 | $4.23 | $4.14 | $4.21 | 22.99M |
| 12/16/2025 | $4.24 | $4.24 | $4.15 | $4.17 | 27.22M |
| 12/15/2025 | $4.22 | $4.28 | $4.20 | $4.25 | 27.44M |
| 12/12/2025 | $4.25 | $4.28 | $4.21 | $4.22 | 28.56M |
| 12/11/2025 | $4.32 | $4.33 | $4.24 | $4.25 | 23.78M |
| 12/10/2025 | $4.31 | $4.33 | $4.27 | $4.31 | 23.55M |
| 12/9/2025 | $4.40 | $4.42 | $4.30 | $4.31 | 38.81M |
| 12/8/2025 | $4.53 | $4.54 | $4.40 | $4.41 | 45.77M |
| 12/5/2025 | $4.37 | $4.54 | $4.36 | $4.52 | 34.97M |
| 12/4/2025 | $4.45 | $4.45 | $4.35 | $4.38 | 24.51M |
| 12/3/2025 | $4.45 | $4.47 | $4.42 | $4.45 | 23.40M |
| 12/2/2025 | $4.43 | $4.49 | $4.39 | $4.46 | 23.01M |
| 12/1/2025 | $4.44 | $4.51 | $4.43 | $4.45 | 29.99M |
| 11/28/2025 | $4.42 | $4.47 | $4.36 | $4.43 | 31.34M |
| 11/27/2025 | $4.34 | $4.48 | $4.33 | $4.44 | 41.52M |
| 11/26/2025 | $4.34 | $4.42 | $4.32 | $4.35 | 32.65M |
| 11/25/2025 | $4.33 | $4.39 | $4.30 | $4.35 | 37.07M |
| 11/24/2025 | $4.31 | $4.36 | $4.27 | $4.30 | 51.28M |
| 11/21/2025 | $4.59 | $4.59 | $4.28 | $4.29 | 78.22M |
| 11/20/2025 | $4.68 | $4.74 | $4.57 | $4.60 | 52.46M |
| 11/19/2025 | $4.62 | $4.79 | $4.62 | $4.69 | 57.91M |
| 11/18/2025 | $4.78 | $4.80 | $4.62 | $4.64 | 58.26M |
| 11/17/2025 | $4.74 | $4.82 | $4.70 | $4.79 | 59.08M |
| 11/14/2025 | $4.81 | $4.84 | $4.70 | $4.74 | 60.27M |
| 11/13/2025 | $4.63 | $4.84 | $4.63 | $4.80 | 78.75M |
| 11/12/2025 | $4.73 | $4.74 | $4.60 | $4.65 | 51.05M |
| 11/11/2025 | $4.65 | $4.77 | $4.65 | $4.73 | 66.30M |
| 11/10/2025 | $4.69 | $4.81 | $4.65 | $4.68 | 123.41M |
| 11/7/2025 | $4.35 | $4.70 | $4.35 | $4.66 | 159.37M |
| 11/6/2025 | $4.32 | $4.39 | $4.32 | $4.37 | 41.25M |
| 11/5/2025 | $4.24 | $4.37 | $4.24 | $4.33 | 35.40M |
| 11/4/2025 | $4.32 | $4.32 | $4.24 | $4.27 | 24.02M |
| 11/3/2025 | $4.31 | $4.35 | $4.26 | $4.32 | 31.59M |
| 10/31/2025 | $4.23 | $4.37 | $4.22 | $4.32 | 62.92M |
| 10/30/2025 | $4.22 | $4.24 | $4.18 | $4.19 | 22.26M |
| 10/29/2025 | $4.17 | $4.22 | $4.15 | $4.21 | 18.41M |
| 10/28/2025 | $4.21 | $4.24 | $4.17 | $4.18 | 21.27M |
| 10/27/2025 | $4.23 | $4.26 | $4.20 | $4.21 | 22.17M |
| 10/24/2025 | $4.30 | $4.33 | $4.21 | $4.22 | 29.63M |
| 10/23/2025 | $4.25 | $4.32 | $4.21 | $4.31 | 26.96M |
| 10/22/2025 | $4.24 | $4.28 | $4.22 | $4.25 | 20.28M |
| 10/21/2025 | $4.22 | $4.26 | $4.19 | $4.25 | 16.39M |
| 10/20/2025 | $4.23 | $4.24 | $4.18 | $4.21 | 22.00M |