601816.SS601816.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.10 | $5.12 | $5.06 | $5.06 | 168.55M |
| 1/14/2026 | $5.13 | $5.17 | $5.10 | $5.11 | 155.08M |
| 1/13/2026 | $5.17 | $5.19 | $5.12 | $5.13 | 126.79M |
| 1/12/2026 | $5.11 | $5.17 | $5.10 | $5.15 | 144.21M |
| 1/9/2026 | $5.10 | $5.13 | $5.09 | $5.11 | 107.59M |
| 1/8/2026 | $5.08 | $5.10 | $5.07 | $5.10 | 98.29M |
| 1/7/2026 | $5.14 | $5.15 | $5.08 | $5.08 | 160.02M |
| 1/6/2026 | $5.14 | $5.16 | $5.12 | $5.14 | 140.24M |
| 1/5/2026 | $5.16 | $5.17 | $5.12 | $5.13 | 126.05M |
| 12/31/2025 | $5.15 | $5.18 | $5.15 | $5.15 | 77.55M |
| 12/30/2025 | $5.22 | $5.23 | $5.15 | $5.15 | 88.71M |
| 12/29/2025 | $5.22 | $5.24 | $5.19 | $5.21 | 107.77M |
| 12/26/2025 | $5.19 | $5.23 | $5.18 | $5.22 | 75.46M |
| 12/25/2025 | $5.19 | $5.21 | $5.18 | $5.19 | 56.66M |
| 12/24/2025 | $5.20 | $5.21 | $5.16 | $5.18 | 76.97M |
| 12/23/2025 | $5.17 | $5.21 | $5.17 | $5.20 | 81.94M |
| 12/22/2025 | $5.21 | $5.24 | $5.17 | $5.17 | 88.30M |
| 12/19/2025 | $5.19 | $5.22 | $5.17 | $5.22 | 97.64M |
| 12/18/2025 | $5.12 | $5.20 | $5.11 | $5.18 | 100.50M |
| 12/17/2025 | $5.07 | $5.15 | $5.05 | $5.12 | 125.71M |
| 12/16/2025 | $5.11 | $5.14 | $5.07 | $5.07 | 104.87M |
| 12/15/2025 | $5.14 | $5.15 | $5.11 | $5.11 | 82.84M |
| 12/12/2025 | $5.13 | $5.16 | $5.11 | $5.15 | 146.46M |
| 12/11/2025 | $5.14 | $5.15 | $5.11 | $5.13 | 86.65M |
| 12/10/2025 | $5.16 | $5.17 | $5.11 | $5.15 | 111.57M |
| 12/9/2025 | $5.22 | $5.22 | $5.16 | $5.17 | 80.11M |
| 12/8/2025 | $5.25 | $5.27 | $5.20 | $5.20 | 99.46M |
| 12/5/2025 | $5.23 | $5.27 | $5.20 | $5.24 | 148.56M |
| 12/4/2025 | $5.19 | $5.25 | $5.18 | $5.23 | 161.90M |
| 12/3/2025 | $5.13 | $5.20 | $5.12 | $5.20 | 150.62M |
| 12/2/2025 | $5.11 | $5.14 | $5.10 | $5.14 | 90.84M |
| 12/1/2025 | $5.10 | $5.12 | $5.07 | $5.10 | 109.44M |
| 11/28/2025 | $5.07 | $5.10 | $5.05 | $5.09 | 80.22M |
| 11/27/2025 | $5.07 | $5.08 | $5.04 | $5.07 | 69.94M |
| 11/26/2025 | $5.08 | $5.10 | $5.06 | $5.06 | 79.58M |
| 11/25/2025 | $5.08 | $5.10 | $5.06 | $5.07 | 104.82M |
| 11/24/2025 | $5.11 | $5.12 | $5.07 | $5.07 | 119.24M |
| 11/21/2025 | $5.12 | $5.14 | $5.08 | $5.11 | 151.71M |
| 11/20/2025 | $5.13 | $5.16 | $5.12 | $5.14 | 76.96M |
| 11/19/2025 | $5.17 | $5.18 | $5.12 | $5.12 | 87.29M |
| 11/18/2025 | $5.20 | $5.20 | $5.15 | $5.16 | 103.75M |
| 11/17/2025 | $5.24 | $5.25 | $5.19 | $5.21 | 115.49M |
| 11/14/2025 | $5.26 | $5.28 | $5.24 | $5.24 | 84.90M |
| 11/13/2025 | $5.29 | $5.29 | $5.24 | $5.26 | 102.54M |
| 11/12/2025 | $5.29 | $5.36 | $5.27 | $5.28 | 122.27M |
| 11/11/2025 | $5.29 | $5.29 | $5.25 | $5.27 | 98.43M |
| 11/10/2025 | $5.22 | $5.30 | $5.21 | $5.29 | 165.86M |
| 11/7/2025 | $5.21 | $5.22 | $5.19 | $5.21 | 66.01M |
| 11/6/2025 | $5.21 | $5.23 | $5.19 | $5.21 | 86.61M |
| 11/5/2025 | $5.21 | $5.23 | $5.17 | $5.20 | 87.21M |
| 11/4/2025 | $5.24 | $5.25 | $5.19 | $5.21 | 112.58M |
| 11/3/2025 | $5.21 | $5.26 | $5.19 | $5.25 | 114.48M |
| 10/31/2025 | $5.24 | $5.25 | $5.18 | $5.19 | 138.76M |
| 10/30/2025 | $5.23 | $5.25 | $5.20 | $5.23 | 107.82M |
| 10/29/2025 | $5.26 | $5.27 | $5.21 | $5.23 | 84.76M |
| 10/28/2025 | $5.23 | $5.28 | $5.22 | $5.26 | 134.29M |
| 10/27/2025 | $5.21 | $5.25 | $5.18 | $5.22 | 113.53M |
| 10/24/2025 | $5.26 | $5.27 | $5.22 | $5.24 | 98.54M |
| 10/23/2025 | $5.25 | $5.28 | $5.23 | $5.25 | 134.97M |
| 10/22/2025 | $5.18 | $5.25 | $5.18 | $5.24 | 159.75M |
| 10/21/2025 | $5.18 | $5.22 | $5.17 | $5.19 | 130.05M |
| 10/20/2025 | $5.18 | $5.19 | $5.12 | $5.18 | 149.39M |
| 10/17/2025 | $5.17 | $5.22 | $5.14 | $5.16 | 198.72M |