601700.SS601700.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $6.15 | $6.38 | $5.98 | $6.04 | 80.51M |
| 1/15/2026 | $5.91 | $6.02 | $5.70 | $5.80 | 41.24M |
| 1/14/2026 | $5.92 | $6.14 | $5.85 | $5.91 | 60.94M |
| 1/13/2026 | $5.86 | $6.02 | $5.72 | $5.88 | 58.38M |
| 1/12/2026 | $5.95 | $5.95 | $5.82 | $5.92 | 39.63M |
| 1/9/2026 | $5.87 | $6.02 | $5.81 | $5.88 | 54.27M |
| 1/8/2026 | $5.72 | $5.94 | $5.71 | $5.87 | 50.86M |
| 1/7/2026 | $5.63 | $5.90 | $5.53 | $5.81 | 62.51M |
| 1/6/2026 | $5.51 | $5.66 | $5.42 | $5.63 | 52.07M |
| 1/5/2026 | $5.63 | $5.69 | $5.49 | $5.53 | 50.52M |
| 12/31/2025 | $5.80 | $5.92 | $5.60 | $5.66 | 51.36M |
| 12/30/2025 | $5.99 | $6.00 | $5.72 | $5.75 | 100.11M |
| 12/29/2025 | $5.60 | $6.16 | $5.59 | $6.16 | 80.78M |
| 12/26/2025 | $5.50 | $5.64 | $5.44 | $5.60 | 43.03M |
| 12/25/2025 | $5.43 | $5.55 | $5.36 | $5.50 | 38.20M |
| 12/24/2025 | $5.26 | $5.44 | $5.17 | $5.43 | 41.04M |
| 12/23/2025 | $5.40 | $5.41 | $5.23 | $5.28 | 39.32M |
| 12/22/2025 | $5.44 | $5.55 | $5.39 | $5.46 | 45.78M |
| 12/19/2025 | $5.28 | $5.55 | $5.27 | $5.47 | 71.95M |
| 12/18/2025 | $5.37 | $5.38 | $5.22 | $5.25 | 53.78M |
| 12/17/2025 | $5.59 | $5.64 | $5.25 | $5.42 | 96.23M |
| 12/16/2025 | $6.25 | $6.26 | $5.63 | $5.65 | 169.34M |
| 12/15/2025 | $6.16 | $6.16 | $6.16 | $6.16 | 16.60M |
| 12/12/2025 | $5.19 | $5.60 | $5.19 | $5.60 | 55.43M |
| 12/11/2025 | $4.93 | $5.37 | $4.93 | $5.09 | 48.46M |
| 12/10/2025 | $5.02 | $5.02 | $4.88 | $4.93 | 10.89M |
| 12/9/2025 | $4.99 | $5.06 | $4.95 | $5.01 | 13.20M |
| 12/8/2025 | $5.07 | $5.08 | $4.98 | $4.99 | 12.84M |
| 12/5/2025 | $4.87 | $5.08 | $4.85 | $5.06 | 17.37M |
| 12/4/2025 | $4.92 | $4.94 | $4.84 | $4.87 | 9.73M |
| 12/3/2025 | $5.00 | $5.02 | $4.90 | $4.93 | 11.64M |
| 12/2/2025 | $5.00 | $5.01 | $4.89 | $4.96 | 11.52M |
| 12/1/2025 | $4.96 | $5.09 | $4.96 | $5.00 | 14.96M |
| 11/28/2025 | $4.92 | $5.00 | $4.90 | $4.97 | 14.97M |
| 11/27/2025 | $4.88 | $4.91 | $4.81 | $4.89 | 10.81M |
| 11/26/2025 | $4.95 | $4.98 | $4.85 | $4.86 | 16.09M |
| 11/25/2025 | $4.91 | $4.99 | $4.89 | $4.96 | 15.66M |
| 11/24/2025 | $4.96 | $4.98 | $4.84 | $4.91 | 16.07M |
| 11/21/2025 | $5.08 | $5.20 | $4.87 | $4.88 | 33.17M |
| 11/20/2025 | $5.04 | $5.19 | $5.04 | $5.14 | 21.02M |
| 11/19/2025 | $5.12 | $5.18 | $5.00 | $5.05 | 23.15M |
| 11/18/2025 | $5.35 | $5.35 | $5.12 | $5.15 | 26.22M |
| 11/17/2025 | $5.30 | $5.37 | $5.23 | $5.36 | 25.25M |
| 11/14/2025 | $5.43 | $5.56 | $5.30 | $5.31 | 35.97M |
| 11/13/2025 | $5.29 | $5.43 | $5.25 | $5.40 | 32.87M |
| 11/12/2025 | $5.27 | $5.40 | $5.27 | $5.29 | 29.75M |
| 11/11/2025 | $5.38 | $5.47 | $5.33 | $5.34 | 38.47M |
| 11/10/2025 | $5.31 | $5.47 | $5.26 | $5.43 | 61.55M |
| 11/7/2025 | $5.23 | $5.41 | $5.22 | $5.30 | 65.15M |
| 11/6/2025 | $5.42 | $5.61 | $5.23 | $5.28 | 123.03M |
| 11/5/2025 | $4.93 | $5.47 | $4.93 | $5.32 | 103.53M |
| 11/4/2025 | $4.89 | $5.02 | $4.87 | $4.97 | 26.67M |
| 11/3/2025 | $4.80 | $4.90 | $4.79 | $4.90 | 16.48M |
| 10/31/2025 | $4.76 | $4.85 | $4.75 | $4.80 | 12.36M |
| 10/30/2025 | $4.76 | $4.87 | $4.74 | $4.81 | 18.69M |
| 10/29/2025 | $4.73 | $4.79 | $4.71 | $4.75 | 8.38M |
| 10/28/2025 | $4.75 | $4.79 | $4.72 | $4.77 | 8.05M |
| 10/27/2025 | $4.80 | $4.81 | $4.71 | $4.74 | 10.48M |
| 10/24/2025 | $4.78 | $4.78 | $4.70 | $4.78 | 10.65M |
| 10/23/2025 | $4.72 | $4.77 | $4.63 | $4.77 | 11.43M |
| 10/22/2025 | $4.75 | $4.77 | $4.70 | $4.73 | 9.49M |
| 10/21/2025 | $4.74 | $4.79 | $4.71 | $4.77 | 9.77M |
| 10/20/2025 | $4.67 | $4.75 | $4.65 | $4.74 | 9.09M |