601801.SS601801.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $6.99 | $7.29 | $6.96 | $7.11 | 33.23M |
| 1/13/2026 | $7.16 | $7.16 | $6.93 | $6.98 | 29.78M |
| 1/12/2026 | $6.88 | $7.13 | $6.85 | $7.13 | 39.49M |
| 1/9/2026 | $6.63 | $6.78 | $6.62 | $6.78 | 17.11M |
| 1/8/2026 | $6.68 | $6.74 | $6.64 | $6.71 | 9.69M |
| 1/7/2026 | $6.70 | $6.73 | $6.66 | $6.67 | 8.38M |
| 1/6/2026 | $6.67 | $6.70 | $6.64 | $6.70 | 9.62M |
| 1/5/2026 | $6.59 | $6.71 | $6.57 | $6.66 | 11.78M |
| 12/31/2025 | $6.49 | $6.64 | $6.48 | $6.58 | 13.24M |
| 12/30/2025 | $6.49 | $6.52 | $6.46 | $6.49 | 8.61M |
| 12/29/2025 | $6.58 | $6.61 | $6.51 | $6.52 | 7.68M |
| 12/26/2025 | $6.57 | $6.61 | $6.54 | $6.56 | 6.42M |
| 12/25/2025 | $6.58 | $6.61 | $6.57 | $6.57 | 5.09M |
| 12/24/2025 | $6.55 | $6.61 | $6.55 | $6.58 | 5.63M |
| 12/23/2025 | $6.63 | $6.65 | $6.55 | $6.57 | 8.08M |
| 12/22/2025 | $6.71 | $6.72 | $6.58 | $6.59 | 13.40M |
| 12/19/2025 | $6.66 | $6.77 | $6.59 | $6.71 | 11.12M |
| 12/18/2025 | $6.53 | $6.66 | $6.52 | $6.63 | 7.36M |
| 12/17/2025 | $6.51 | $6.58 | $6.44 | $6.55 | 8.59M |
| 12/16/2025 | $6.56 | $6.58 | $6.50 | $6.52 | 5.92M |
| 12/15/2025 | $6.51 | $6.57 | $6.48 | $6.54 | 6.46M |
| 12/12/2025 | $6.50 | $6.57 | $6.47 | $6.54 | 7.26M |
| 12/11/2025 | $6.59 | $6.60 | $6.49 | $6.51 | 7.15M |
| 12/10/2025 | $6.59 | $6.61 | $6.55 | $6.58 | 6.65M |
| 12/9/2025 | $6.58 | $6.63 | $6.56 | $6.58 | 5.97M |
| 12/8/2025 | $6.62 | $6.65 | $6.58 | $6.58 | 6.19M |
| 12/5/2025 | $6.67 | $6.68 | $6.55 | $6.62 | 11.18M |
| 12/4/2025 | $6.65 | $6.70 | $6.61 | $6.69 | 8.59M |
| 12/3/2025 | $6.71 | $6.71 | $6.60 | $6.68 | 7.01M |
| 12/2/2025 | $6.66 | $6.70 | $6.62 | $6.68 | 6.77M |
| 12/1/2025 | $6.60 | $6.68 | $6.60 | $6.66 | 8.94M |
| 11/28/2025 | $6.59 | $6.64 | $6.55 | $6.61 | 5.45M |
| 11/27/2025 | $6.63 | $6.64 | $6.58 | $6.59 | 6.79M |
| 11/26/2025 | $6.68 | $6.71 | $6.61 | $6.63 | 6.65M |
| 11/25/2025 | $6.67 | $6.72 | $6.66 | $6.66 | 8.50M |
| 11/24/2025 | $6.57 | $6.71 | $6.55 | $6.66 | 12.27M |
| 11/21/2025 | $6.66 | $6.71 | $6.54 | $6.57 | 9.92M |
| 11/20/2025 | $6.74 | $6.75 | $6.66 | $6.67 | 6.69M |
| 11/19/2025 | $6.82 | $6.83 | $6.71 | $6.72 | 8.17M |
| 11/18/2025 | $6.80 | $6.84 | $6.77 | $6.82 | 7.90M |
| 11/17/2025 | $6.80 | $6.85 | $6.75 | $6.82 | 8.50M |
| 11/14/2025 | $6.86 | $6.90 | $6.82 | $6.82 | 6.30M |
| 11/13/2025 | $6.86 | $6.89 | $6.82 | $6.86 | 8.94M |
| 11/12/2025 | $6.85 | $6.89 | $6.84 | $6.86 | 6.35M |
| 11/11/2025 | $6.87 | $6.90 | $6.85 | $6.86 | 8.68M |
| 11/10/2025 | $6.88 | $6.92 | $6.83 | $6.88 | 14.97M |
| 11/7/2025 | $6.92 | $6.98 | $6.85 | $6.85 | 13.95M |
| 11/6/2025 | $6.92 | $6.93 | $6.86 | $6.90 | 13.67M |
| 11/5/2025 | $6.84 | $6.94 | $6.81 | $6.91 | 17.85M |
| 11/4/2025 | $6.86 | $6.88 | $6.81 | $6.87 | 18.94M |
| 11/3/2025 | $6.74 | $6.86 | $6.68 | $6.84 | 23.76M |
| 10/31/2025 | $6.66 | $6.72 | $6.64 | $6.70 | 12.45M |
| 10/30/2025 | $6.64 | $6.68 | $6.58 | $6.64 | 12.36M |
| 10/29/2025 | $6.56 | $6.60 | $6.53 | $6.59 | 5.87M |
| 10/28/2025 | $6.59 | $6.60 | $6.54 | $6.56 | 6.58M |
| 10/27/2025 | $6.63 | $6.64 | $6.58 | $6.58 | 8.95M |
| 10/24/2025 | $6.60 | $6.64 | $6.58 | $6.63 | 10.18M |
| 10/23/2025 | $6.57 | $6.64 | $6.54 | $6.62 | 11.34M |
| 10/22/2025 | $6.51 | $6.59 | $6.49 | $6.56 | 9.59M |
| 10/21/2025 | $6.46 | $6.53 | $6.45 | $6.51 | 7.59M |
| 10/20/2025 | $6.45 | $6.48 | $6.43 | $6.46 | 6.12M |
| 10/17/2025 | $6.52 | $6.54 | $6.44 | $6.45 | 7.24M |
| 10/16/2025 | $6.56 | $6.56 | $6.51 | $6.52 | 7.05M |