601777.SS601777.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $11.94 | $12.01 | $11.56 | $11.63 | 42.57M |
| 1/12/2026 | $12.15 | $12.42 | $11.80 | $11.95 | 56.25M |
| 1/9/2026 | $11.77 | $12.22 | $11.61 | $12.13 | 66.01M |
| 1/8/2026 | $11.65 | $12.05 | $11.60 | $11.90 | 56.62M |
| 1/7/2026 | $11.45 | $12.18 | $11.39 | $11.75 | 79.72M |
| 1/6/2026 | $10.60 | $11.50 | $10.60 | $11.41 | 79.72M |
| 1/5/2026 | $10.70 | $10.72 | $10.49 | $10.60 | 27.61M |
| 12/31/2025 | $10.72 | $10.79 | $10.61 | $10.63 | 14.65M |
| 12/30/2025 | $10.83 | $10.85 | $10.63 | $10.70 | 24.14M |
| 12/29/2025 | $10.68 | $11.15 | $10.65 | $10.90 | 34.12M |
| 12/26/2025 | $10.80 | $10.85 | $10.60 | $10.71 | 19.15M |
| 12/25/2025 | $10.80 | $10.99 | $10.71 | $10.78 | 22.91M |
| 12/24/2025 | $10.40 | $10.71 | $10.31 | $10.66 | 25.46M |
| 12/23/2025 | $10.69 | $10.73 | $10.33 | $10.40 | 25.99M |
| 12/22/2025 | $10.56 | $11.06 | $10.56 | $10.72 | 38.01M |
| 12/19/2025 | $10.20 | $10.66 | $10.17 | $10.45 | 29.77M |
| 12/18/2025 | $10.33 | $10.40 | $10.20 | $10.20 | 15.61M |
| 12/17/2025 | $10.30 | $10.55 | $10.13 | $10.42 | 22.02M |
| 12/16/2025 | $10.34 | $10.46 | $10.04 | $10.33 | 25.21M |
| 12/15/2025 | $10.35 | $10.38 | $10.15 | $10.16 | 16.28M |
| 12/12/2025 | $10.38 | $10.50 | $10.32 | $10.42 | 15.58M |
| 12/11/2025 | $10.61 | $10.69 | $10.42 | $10.42 | 20.14M |
| 12/10/2025 | $10.59 | $10.77 | $10.32 | $10.61 | 24.77M |
| 12/9/2025 | $10.41 | $10.59 | $10.34 | $10.52 | 17.29M |
| 12/8/2025 | $10.36 | $10.70 | $10.34 | $10.42 | 27.52M |
| 12/5/2025 | $10.14 | $10.32 | $10.02 | $10.30 | 18.35M |
| 12/4/2025 | $10.16 | $10.21 | $10.04 | $10.14 | 19.98M |
| 12/3/2025 | $10.42 | $10.46 | $10.07 | $10.10 | 24.10M |
| 12/2/2025 | $10.51 | $10.54 | $10.27 | $10.43 | 20.98M |
| 12/1/2025 | $10.71 | $10.75 | $10.48 | $10.54 | 22.12M |
| 11/28/2025 | $10.38 | $10.73 | $10.26 | $10.72 | 30.51M |
| 11/27/2025 | $10.50 | $10.57 | $10.31 | $10.32 | 22.82M |
| 11/26/2025 | $10.47 | $10.62 | $10.37 | $10.50 | 22.71M |
| 11/25/2025 | $10.89 | $10.94 | $10.37 | $10.50 | 42.65M |
| 11/24/2025 | $10.94 | $11.05 | $10.65 | $10.81 | 41.20M |
| 11/21/2025 | $11.10 | $11.21 | $10.79 | $10.88 | 29.04M |
| 11/20/2025 | $11.35 | $11.35 | $10.98 | $11.09 | 20.00M |
| 11/19/2025 | $11.50 | $11.55 | $11.22 | $11.26 | 22.37M |
| 11/18/2025 | $11.18 | $11.48 | $11.15 | $11.39 | 27.88M |
| 11/17/2025 | $10.93 | $11.33 | $10.81 | $11.17 | 28.30M |
| 11/14/2025 | $11.33 | $11.39 | $11.20 | $11.25 | 19.39M |
| 11/13/2025 | $11.44 | $11.46 | $11.16 | $11.37 | 25.09M |
| 11/12/2025 | $11.53 | $11.60 | $11.37 | $11.38 | 21.02M |
| 11/11/2025 | $11.83 | $11.91 | $11.50 | $11.53 | 38.21M |
| 11/10/2025 | $12.27 | $12.55 | $11.84 | $11.88 | 46.03M |
| 11/7/2025 | $12.11 | $12.35 | $11.93 | $12.13 | 42.84M |
| 11/6/2025 | $11.66 | $12.20 | $11.60 | $12.08 | 60.42M |
| 11/5/2025 | $11.35 | $11.77 | $11.31 | $11.58 | 28.23M |
| 11/4/2025 | $11.70 | $11.70 | $11.31 | $11.43 | 28.28M |
| 11/3/2025 | $11.91 | $12.00 | $11.51 | $11.66 | 46.26M |
| 10/31/2025 | $11.62 | $12.03 | $11.50 | $11.91 | 46.66M |
| 10/30/2025 | $11.65 | $11.88 | $11.54 | $11.60 | 35.40M |
| 10/29/2025 | $11.49 | $11.76 | $11.30 | $11.65 | 38.16M |
| 10/28/2025 | $11.20 | $11.58 | $11.13 | $11.41 | 42.11M |
| 10/27/2025 | $11.50 | $11.54 | $11.11 | $11.21 | 34.60M |
| 10/24/2025 | $11.23 | $11.38 | $11.11 | $11.33 | 44.57M |
| 10/23/2025 | $11.13 | $11.20 | $10.83 | $11.13 | 28.93M |
| 10/22/2025 | $11.30 | $11.32 | $11.12 | $11.13 | 23.42M |
| 10/21/2025 | $11.30 | $11.41 | $11.12 | $11.32 | 34.12M |
| 10/20/2025 | $11.52 | $11.58 | $11.17 | $11.25 | 31.10M |
| 10/17/2025 | $12.05 | $12.05 | $11.34 | $11.39 | 53.91M |
| 10/16/2025 | $11.85 | $12.33 | $11.80 | $11.97 | 86.33M |
| 10/15/2025 | $11.23 | $11.90 | $11.15 | $11.84 | 72.33M |