601766.SS601766.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $6.88 | $7.02 | $6.73 | $6.75 | 221.34M |
| 1/15/2026 | $6.88 | $6.91 | $6.86 | $6.88 | 83.12M |
| 1/14/2026 | $7.04 | $7.06 | $6.90 | $6.91 | 169.90M |
| 1/13/2026 | $7.09 | $7.11 | $7.01 | $7.05 | 100.30M |
| 1/12/2026 | $7.03 | $7.09 | $7.00 | $7.07 | 102.80M |
| 1/9/2026 | $7.01 | $7.07 | $6.99 | $7.03 | 87.65M |
| 1/8/2026 | $6.99 | $7.04 | $6.95 | $7.02 | 63.92M |
| 1/7/2026 | $7.06 | $7.07 | $6.98 | $7.01 | 89.38M |
| 1/6/2026 | $6.94 | $7.11 | $6.92 | $7.06 | 128.30M |
| 1/5/2026 | $6.83 | $6.93 | $6.83 | $6.92 | 91.50M |
| 12/31/2025 | $6.85 | $6.87 | $6.81 | $6.82 | 56.15M |
| 12/30/2025 | $6.90 | $6.91 | $6.81 | $6.85 | 63.67M |
| 12/29/2025 | $6.90 | $6.98 | $6.88 | $6.91 | 78.02M |
| 12/26/2025 | $6.92 | $6.93 | $6.88 | $6.90 | 54.60M |
| 12/25/2025 | $6.93 | $6.93 | $6.90 | $6.92 | 44.94M |
| 12/24/2025 | $6.89 | $6.96 | $6.85 | $6.93 | 76.13M |
| 12/23/2025 | $6.86 | $6.91 | $6.84 | $6.90 | 72.58M |
| 12/22/2025 | $6.88 | $6.93 | $6.85 | $6.85 | 79.82M |
| 12/19/2025 | $6.86 | $6.91 | $6.86 | $6.87 | 79.22M |
| 12/18/2025 | $6.89 | $6.90 | $6.82 | $6.89 | 73.07M |
| 12/17/2025 | $6.78 | $6.88 | $6.73 | $6.84 | 90.41M |
| 12/16/2025 | $6.78 | $6.79 | $6.71 | $6.77 | 109.39M |
| 12/15/2025 | $7.07 | $7.07 | $6.75 | $6.78 | 273.14M |
| 12/12/2025 | $6.98 | $7.10 | $6.93 | $7.09 | 194.70M |
| 12/11/2025 | $7.00 | $7.06 | $6.95 | $6.99 | 104.25M |
| 12/10/2025 | $6.94 | $7.02 | $6.87 | $7.01 | 90.22M |
| 12/9/2025 | $7.06 | $7.07 | $6.93 | $6.95 | 96.41M |
| 12/8/2025 | $7.10 | $7.15 | $7.05 | $7.06 | 95.19M |
| 12/5/2025 | $7.02 | $7.11 | $7.00 | $7.11 | 96.16M |
| 12/4/2025 | $7.10 | $7.13 | $6.99 | $7.03 | 98.29M |
| 12/3/2025 | $7.11 | $7.15 | $7.08 | $7.10 | 67.18M |
| 12/2/2025 | $7.13 | $7.14 | $7.08 | $7.11 | 55.43M |
| 12/1/2025 | $7.20 | $7.23 | $7.09 | $7.13 | 134.67M |
| 11/28/2025 | $7.23 | $7.28 | $7.17 | $7.27 | 61.39M |
| 11/27/2025 | $7.26 | $7.26 | $7.20 | $7.23 | 66.61M |
| 11/26/2025 | $7.23 | $7.28 | $7.19 | $7.27 | 85.09M |
| 11/25/2025 | $7.27 | $7.28 | $7.22 | $7.23 | 94.55M |
| 11/24/2025 | $7.33 | $7.35 | $7.25 | $7.25 | 98.49M |
| 11/21/2025 | $7.41 | $7.42 | $7.27 | $7.34 | 105.36M |
| 11/20/2025 | $7.50 | $7.51 | $7.43 | $7.45 | 54.80M |
| 11/19/2025 | $7.57 | $7.59 | $7.53 | $7.57 | 54.71M |
| 11/18/2025 | $7.62 | $7.65 | $7.53 | $7.55 | 70.37M |
| 11/17/2025 | $7.74 | $7.75 | $7.60 | $7.62 | 84.94M |
| 11/14/2025 | $7.85 | $7.88 | $7.73 | $7.74 | 80.37M |
| 11/13/2025 | $7.93 | $7.97 | $7.80 | $7.85 | 82.89M |
| 11/12/2025 | $7.96 | $7.99 | $7.88 | $7.92 | 72.47M |
| 11/11/2025 | $7.95 | $7.97 | $7.87 | $7.93 | 67.41M |
| 11/10/2025 | $7.97 | $7.99 | $7.84 | $7.93 | 73.65M |
| 11/7/2025 | $7.89 | $7.99 | $7.88 | $7.95 | 91.59M |
| 11/6/2025 | $7.70 | $7.95 | $7.69 | $7.91 | 141.11M |
| 11/5/2025 | $7.62 | $7.73 | $7.57 | $7.72 | 100.24M |
| 11/4/2025 | $7.64 | $7.75 | $7.61 | $7.63 | 121.18M |
| 11/3/2025 | $7.67 | $7.71 | $7.60 | $7.64 | 134.69M |
| 10/31/2025 | $7.82 | $7.82 | $7.59 | $7.67 | 305.01M |
| 10/30/2025 | $8.04 | $8.23 | $8.02 | $8.04 | 130.60M |
| 10/29/2025 | $8.03 | $8.09 | $7.98 | $8.04 | 69.96M |
| 10/28/2025 | $8.00 | $8.09 | $7.93 | $8.03 | 104.94M |
| 10/27/2025 | $7.98 | $8.08 | $7.93 | $8.00 | 107.58M |
| 10/24/2025 | $8.01 | $8.06 | $7.93 | $7.96 | 94.18M |
| 10/23/2025 | $7.92 | $7.99 | $7.87 | $7.98 | 110.28M |
| 10/22/2025 | $7.90 | $7.99 | $7.87 | $7.92 | 93.27M |
| 10/21/2025 | $7.68 | $7.98 | $7.67 | $7.93 | 142.42M |
| 10/20/2025 | $7.77 | $7.80 | $7.62 | $7.68 | 82.89M |