601727.SS601727.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $9.15 | $9.52 | $9.12 | $9.27 | 473.25M |
| 1/13/2026 | $9.48 | $9.51 | $9.06 | $9.15 | 459.06M |
| 1/12/2026 | $9.32 | $9.55 | $9.32 | $9.48 | 435.96M |
| 1/9/2026 | $9.37 | $9.50 | $9.20 | $9.30 | 406.44M |
| 1/8/2026 | $9.03 | $9.49 | $8.96 | $9.32 | 500.89M |
| 1/7/2026 | $8.79 | $9.14 | $8.75 | $9.07 | 402.55M |
| 1/6/2026 | $8.70 | $8.79 | $8.66 | $8.79 | 192.96M |
| 1/5/2026 | $8.64 | $8.74 | $8.64 | $8.70 | 175.60M |
| 12/31/2025 | $8.47 | $8.70 | $8.43 | $8.61 | 177.92M |
| 12/30/2025 | $8.46 | $8.50 | $8.41 | $8.46 | 86.34M |
| 12/29/2025 | $8.58 | $8.64 | $8.47 | $8.50 | 112.49M |
| 12/26/2025 | $8.63 | $8.63 | $8.51 | $8.57 | 124.42M |
| 12/25/2025 | $8.48 | $8.66 | $8.46 | $8.61 | 131.73M |
| 12/24/2025 | $8.38 | $8.59 | $8.36 | $8.53 | 124.02M |
| 12/23/2025 | $8.43 | $8.47 | $8.36 | $8.40 | 86.12M |
| 12/22/2025 | $8.41 | $8.49 | $8.41 | $8.44 | 96.81M |
| 12/19/2025 | $8.36 | $8.46 | $8.36 | $8.37 | 89.05M |
| 12/18/2025 | $8.35 | $8.40 | $8.29 | $8.30 | 76.69M |
| 12/17/2025 | $8.34 | $8.41 | $8.21 | $8.38 | 116.21M |
| 12/16/2025 | $8.62 | $8.62 | $8.35 | $8.37 | 157.26M |
| 12/15/2025 | $8.86 | $8.88 | $8.62 | $8.63 | 209.38M |
| 12/12/2025 | $8.47 | $8.85 | $8.44 | $8.85 | 317.44M |
| 12/11/2025 | $8.56 | $8.65 | $8.47 | $8.48 | 108.94M |
| 12/10/2025 | $8.49 | $8.56 | $8.44 | $8.55 | 81.93M |
| 12/9/2025 | $8.62 | $8.64 | $8.47 | $8.50 | 93.67M |
| 12/8/2025 | $8.60 | $8.67 | $8.57 | $8.60 | 112.63M |
| 12/5/2025 | $8.49 | $8.60 | $8.40 | $8.59 | 106.60M |
| 12/4/2025 | $8.44 | $8.55 | $8.37 | $8.50 | 94.80M |
| 12/3/2025 | $8.53 | $8.57 | $8.41 | $8.43 | 96.97M |
| 12/2/2025 | $8.66 | $8.66 | $8.52 | $8.56 | 112.19M |
| 12/1/2025 | $8.70 | $8.71 | $8.63 | $8.69 | 106.84M |
| 11/28/2025 | $8.68 | $8.75 | $8.61 | $8.75 | 110.83M |
| 11/27/2025 | $8.82 | $8.82 | $8.70 | $8.70 | 153.11M |
| 11/26/2025 | $8.60 | $8.93 | $8.53 | $8.88 | 266.76M |
| 11/25/2025 | $8.62 | $8.70 | $8.56 | $8.61 | 152.13M |
| 11/24/2025 | $8.42 | $8.65 | $8.41 | $8.62 | 210.82M |
| 11/21/2025 | $8.58 | $8.62 | $8.32 | $8.33 | 173.84M |
| 11/20/2025 | $8.68 | $8.75 | $8.64 | $8.67 | 110.22M |
| 11/19/2025 | $8.77 | $8.82 | $8.62 | $8.66 | 149.06M |
| 11/18/2025 | $8.85 | $8.92 | $8.78 | $8.80 | 130.09M |
| 11/17/2025 | $9.04 | $9.04 | $8.80 | $8.85 | 222.06M |
| 11/14/2025 | $9.09 | $9.15 | $9.06 | $9.06 | 139.30M |
| 11/13/2025 | $9.14 | $9.20 | $9.10 | $9.18 | 142.28M |
| 11/12/2025 | $9.25 | $9.25 | $9.02 | $9.09 | 183.96M |
| 11/11/2025 | $9.40 | $9.41 | $9.24 | $9.26 | 203.57M |
| 11/10/2025 | $9.51 | $9.51 | $9.35 | $9.41 | 207.08M |
| 11/7/2025 | $9.70 | $9.71 | $9.50 | $9.51 | 321.47M |
| 11/6/2025 | $9.41 | $9.88 | $9.39 | $9.78 | 563.81M |
| 11/5/2025 | $9.22 | $9.52 | $9.12 | $9.41 | 320.61M |
| 11/4/2025 | $9.51 | $9.71 | $9.32 | $9.40 | 344.59M |
| 11/3/2025 | $9.86 | $10.15 | $9.54 | $9.61 | 522.67M |
| 10/31/2025 | $9.39 | $9.53 | $9.30 | $9.31 | 231.29M |
| 10/30/2025 | $9.55 | $9.60 | $9.38 | $9.39 | 264.72M |
| 10/29/2025 | $9.51 | $9.58 | $9.44 | $9.55 | 240.12M |
| 10/28/2025 | $9.72 | $9.75 | $9.49 | $9.51 | 324.80M |
| 10/27/2025 | $9.51 | $9.72 | $9.40 | $9.71 | 459.77M |
| 10/24/2025 | $9.19 | $9.42 | $9.16 | $9.38 | 344.73M |
| 10/23/2025 | $9.20 | $9.22 | $8.95 | $9.18 | 280.56M |
| 10/22/2025 | $9.20 | $9.37 | $9.16 | $9.27 | 262.25M |
| 10/21/2025 | $9.16 | $9.33 | $9.13 | $9.26 | 263.49M |
| 10/20/2025 | $9.29 | $9.37 | $9.11 | $9.16 | 292.08M |
| 10/17/2025 | $9.59 | $9.62 | $9.10 | $9.13 | 389.68M |
| 10/16/2025 | $10.06 | $10.09 | $9.57 | $9.64 | 420.89M |