601778.SS601778.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $4.25 | $4.34 | $4.12 | $4.28 | 246.06M |
| 1/15/2026 | $4.10 | $4.23 | $4.08 | $4.20 | 187.16M |
| 1/14/2026 | $4.10 | $4.24 | $4.07 | $4.12 | 173.61M |
| 1/13/2026 | $4.10 | $4.19 | $4.03 | $4.11 | 186.89M |
| 1/12/2026 | $4.05 | $4.14 | $4.02 | $4.08 | 197.85M |
| 1/9/2026 | $4.09 | $4.13 | $4.02 | $4.05 | 152.57M |
| 1/8/2026 | $4.11 | $4.18 | $4.05 | $4.11 | 137.60M |
| 1/7/2026 | $4.09 | $4.17 | $4.02 | $4.12 | 168.93M |
| 1/6/2026 | $3.91 | $4.17 | $3.91 | $4.13 | 300.85M |
| 1/5/2026 | $3.78 | $3.90 | $3.77 | $3.88 | 177.37M |
| 12/31/2025 | $3.70 | $3.78 | $3.64 | $3.72 | 124.89M |
| 12/30/2025 | $3.73 | $3.74 | $3.66 | $3.68 | 112.26M |
| 12/29/2025 | $3.85 | $3.88 | $3.76 | $3.78 | 110.77M |
| 12/26/2025 | $3.80 | $3.92 | $3.77 | $3.83 | 159.96M |
| 12/25/2025 | $3.74 | $3.82 | $3.66 | $3.79 | 118.21M |
| 12/24/2025 | $3.71 | $3.76 | $3.64 | $3.74 | 121.81M |
| 12/23/2025 | $3.86 | $3.86 | $3.71 | $3.73 | 136.22M |
| 12/22/2025 | $3.89 | $3.91 | $3.80 | $3.85 | 138.33M |
| 12/19/2025 | $3.79 | $3.92 | $3.74 | $3.89 | 231.54M |
| 12/18/2025 | $3.88 | $3.93 | $3.80 | $3.81 | 230.06M |
| 12/17/2025 | $3.80 | $3.96 | $3.76 | $3.87 | 290.46M |
| 12/16/2025 | $3.73 | $3.97 | $3.66 | $3.88 | 497.81M |
| 12/15/2025 | $3.42 | $3.71 | $3.40 | $3.71 | 250.84M |
| 12/12/2025 | $3.26 | $3.42 | $3.25 | $3.37 | 120.47M |
| 12/11/2025 | $3.31 | $3.33 | $3.26 | $3.26 | 48.11M |
| 12/10/2025 | $3.30 | $3.32 | $3.26 | $3.31 | 43.59M |
| 12/9/2025 | $3.33 | $3.35 | $3.30 | $3.30 | 43.26M |
| 12/8/2025 | $3.33 | $3.36 | $3.32 | $3.34 | 52.67M |
| 12/5/2025 | $3.29 | $3.34 | $3.24 | $3.33 | 61.96M |
| 12/4/2025 | $3.32 | $3.32 | $3.26 | $3.29 | 44.91M |
| 12/3/2025 | $3.34 | $3.36 | $3.31 | $3.32 | 40.51M |
| 12/2/2025 | $3.37 | $3.37 | $3.31 | $3.35 | 48.30M |
| 12/1/2025 | $3.34 | $3.38 | $3.34 | $3.37 | 46.62M |
| 11/28/2025 | $3.33 | $3.36 | $3.28 | $3.35 | 50.54M |
| 11/27/2025 | $3.34 | $3.37 | $3.31 | $3.32 | 65.00M |
| 11/26/2025 | $3.38 | $3.40 | $3.33 | $3.34 | 54.71M |
| 11/25/2025 | $3.36 | $3.41 | $3.34 | $3.37 | 52.23M |
| 11/24/2025 | $3.36 | $3.38 | $3.32 | $3.35 | 57.48M |
| 11/21/2025 | $3.45 | $3.46 | $3.35 | $3.35 | 76.15M |
| 11/20/2025 | $3.52 | $3.54 | $3.46 | $3.47 | 50.64M |
| 11/19/2025 | $3.56 | $3.60 | $3.48 | $3.51 | 60.47M |
| 11/18/2025 | $3.67 | $3.70 | $3.55 | $3.58 | 90.15M |
| 11/17/2025 | $3.72 | $3.73 | $3.63 | $3.68 | 75.50M |
| 11/14/2025 | $3.66 | $3.80 | $3.64 | $3.71 | 114.44M |
| 11/13/2025 | $3.66 | $3.70 | $3.64 | $3.68 | 70.16M |
| 11/12/2025 | $3.75 | $3.77 | $3.61 | $3.65 | 110.60M |
| 11/11/2025 | $3.73 | $3.80 | $3.72 | $3.74 | 106.30M |
| 11/10/2025 | $3.74 | $3.77 | $3.69 | $3.72 | 102.59M |
| 11/7/2025 | $3.75 | $3.81 | $3.73 | $3.74 | 137.78M |
| 11/6/2025 | $3.72 | $3.78 | $3.70 | $3.73 | 122.60M |
| 11/5/2025 | $3.58 | $3.76 | $3.55 | $3.71 | 135.44M |
| 11/4/2025 | $3.66 | $3.68 | $3.58 | $3.60 | 116.47M |
| 11/3/2025 | $3.52 | $3.66 | $3.51 | $3.66 | 164.11M |
| 10/31/2025 | $3.47 | $3.59 | $3.47 | $3.50 | 154.53M |
| 10/30/2025 | $3.48 | $3.48 | $3.40 | $3.43 | 90.92M |
| 10/29/2025 | $3.40 | $3.49 | $3.36 | $3.49 | 96.27M |
| 10/28/2025 | $3.47 | $3.47 | $3.35 | $3.39 | 134.53M |
| 10/27/2025 | $3.52 | $3.55 | $3.45 | $3.46 | 113.12M |
| 10/24/2025 | $3.54 | $3.55 | $3.50 | $3.51 | 45.05M |
| 10/23/2025 | $3.54 | $3.54 | $3.47 | $3.53 | 68.20M |
| 10/22/2025 | $3.55 | $3.58 | $3.52 | $3.55 | 41.64M |
| 10/21/2025 | $3.55 | $3.57 | $3.52 | $3.55 | 59.91M |
| 10/20/2025 | $3.56 | $3.59 | $3.51 | $3.53 | 63.02M |