601825.SS601825.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $9.01 | $9.03 | $8.88 | $8.91 | 29.19M |
| 1/13/2026 | $9.01 | $9.10 | $8.99 | $9.03 | 18.71M |
| 1/12/2026 | $8.98 | $9.09 | $8.95 | $9.03 | 17.04M |
| 1/9/2026 | $9.12 | $9.12 | $8.88 | $9.03 | 29.19M |
| 1/8/2026 | $9.17 | $9.19 | $9.07 | $9.08 | 13.65M |
| 1/7/2026 | $9.27 | $9.27 | $9.15 | $9.15 | 11.48M |
| 1/6/2026 | $9.36 | $9.36 | $9.08 | $9.25 | 35.28M |
| 1/5/2026 | $9.24 | $9.41 | $9.06 | $9.36 | 36.34M |
| 12/31/2025 | $9.16 | $9.33 | $9.15 | $9.29 | 18.53M |
| 12/30/2025 | $9.16 | $9.22 | $9.06 | $9.17 | 13.40M |
| 12/29/2025 | $9.04 | $9.23 | $9.01 | $9.14 | 22.71M |
| 12/26/2025 | $9.13 | $9.20 | $9.03 | $9.05 | 18.95M |
| 12/25/2025 | $9.19 | $9.20 | $9.10 | $9.13 | 8.97M |
| 12/24/2025 | $9.19 | $9.23 | $9.10 | $9.16 | 19.28M |
| 12/23/2025 | $9.11 | $9.31 | $9.11 | $9.18 | 14.69M |
| 12/22/2025 | $9.21 | $9.24 | $9.10 | $9.12 | 15.80M |
| 12/19/2025 | $9.36 | $9.39 | $9.20 | $9.21 | 18.74M |
| 12/18/2025 | $9.25 | $9.41 | $9.18 | $9.36 | 15.73M |
| 12/17/2025 | $9.24 | $9.35 | $9.17 | $9.20 | 18.81M |
| 12/16/2025 | $9.11 | $9.29 | $9.11 | $9.28 | 19.24M |
| 12/15/2025 | $9.27 | $9.32 | $9.07 | $9.11 | 34.68M |
| 12/12/2025 | $9.45 | $9.45 | $9.18 | $9.34 | 56.75M |
| 12/11/2025 | $9.36 | $9.46 | $9.27 | $9.37 | 30.44M |
| 12/10/2025 | $9.36 | $9.52 | $9.26 | $9.36 | 26.75M |
| 12/9/2025 | $9.52 | $9.55 | $9.30 | $9.34 | 25.44M |
| 12/8/2025 | $9.41 | $9.59 | $9.33 | $9.52 | 21.45M |
| 12/5/2025 | $9.47 | $9.59 | $9.36 | $9.41 | 21.21M |
| 12/4/2025 | $9.47 | $9.61 | $9.40 | $9.41 | 17.71M |
| 12/3/2025 | $9.54 | $9.65 | $9.42 | $9.45 | 19.26M |
| 12/2/2025 | $9.44 | $9.55 | $9.38 | $9.54 | 21.22M |
| 12/1/2025 | $9.41 | $9.48 | $9.28 | $9.44 | 27.98M |
| 11/28/2025 | $9.15 | $9.47 | $9.12 | $9.42 | 47.08M |
| 11/27/2025 | $8.92 | $9.20 | $8.90 | $9.15 | 27.37M |
| 11/26/2025 | $8.95 | $9.06 | $8.89 | $8.98 | 16.13M |
| 11/25/2025 | $8.87 | $9.00 | $8.76 | $8.93 | 28.81M |
| 11/24/2025 | $8.98 | $9.03 | $8.84 | $8.86 | 22.79M |
| 11/21/2025 | $9.15 | $9.15 | $8.91 | $8.98 | 20.44M |
| 11/20/2025 | $8.96 | $9.16 | $8.91 | $9.06 | 22.35M |
| 11/19/2025 | $8.89 | $9.05 | $8.83 | $8.96 | 18.35M |
| 11/18/2025 | $8.94 | $8.98 | $8.85 | $8.89 | 11.67M |
| 11/17/2025 | $9.14 | $9.14 | $8.89 | $8.92 | 19.00M |
| 11/14/2025 | $9.11 | $9.21 | $9.04 | $9.14 | 19.08M |
| 11/13/2025 | $9.04 | $9.11 | $8.99 | $9.08 | 16.27M |
| 11/12/2025 | $9.10 | $9.15 | $9.04 | $9.04 | 14.75M |
| 11/11/2025 | $9.03 | $9.15 | $9.00 | $9.07 | 12.93M |
| 11/10/2025 | $8.89 | $9.15 | $8.84 | $9.09 | 29.10M |
| 11/7/2025 | $8.84 | $9.00 | $8.82 | $8.87 | 20.32M |
| 11/6/2025 | $8.84 | $8.89 | $8.77 | $8.84 | 20.63M |
| 11/5/2025 | $8.75 | $8.93 | $8.73 | $8.86 | 28.55M |
| 11/4/2025 | $8.65 | $8.77 | $8.58 | $8.75 | 23.43M |
| 11/3/2025 | $8.54 | $8.63 | $8.47 | $8.61 | 18.15M |
| 10/31/2025 | $8.54 | $8.58 | $8.43 | $8.53 | 20.44M |
| 10/30/2025 | $8.54 | $8.58 | $8.45 | $8.49 | 16.87M |
| 10/29/2025 | $8.69 | $8.69 | $8.48 | $8.52 | 19.32M |
| 10/28/2025 | $8.77 | $8.80 | $8.66 | $8.70 | 20.33M |
| 10/27/2025 | $8.85 | $8.88 | $8.71 | $8.76 | 23.79M |
| 10/24/2025 | $8.80 | $8.90 | $8.75 | $8.86 | 22.68M |
| 10/23/2025 | $8.83 | $8.87 | $8.75 | $8.80 | 17.26M |
| 10/22/2025 | $8.78 | $8.87 | $8.78 | $8.84 | 15.34M |
| 10/21/2025 | $8.79 | $8.84 | $8.74 | $8.75 | 18.83M |
| 10/20/2025 | $8.80 | $8.84 | $8.60 | $8.79 | 26.89M |
| 10/17/2025 | $8.80 | $8.89 | $8.79 | $8.86 | 29.60M |
| 10/16/2025 | $8.63 | $8.84 | $8.61 | $8.81 | 31.99M |