601827.SS601827.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.45 | $8.49 | $8.42 | $8.46 | 3.97M |
| 1/14/2026 | $8.55 | $8.57 | $8.40 | $8.43 | 9.52M |
| 1/13/2026 | $8.58 | $8.59 | $8.49 | $8.54 | 5.69M |
| 1/12/2026 | $8.58 | $8.63 | $8.51 | $8.55 | 8.19M |
| 1/9/2026 | $8.51 | $8.54 | $8.49 | $8.52 | 5.89M |
| 1/8/2026 | $8.51 | $8.58 | $8.49 | $8.53 | 5.33M |
| 1/7/2026 | $8.58 | $8.63 | $8.52 | $8.52 | 5.46M |
| 1/6/2026 | $8.60 | $8.62 | $8.52 | $8.57 | 8.07M |
| 1/5/2026 | $8.49 | $8.62 | $8.44 | $8.58 | 12.24M |
| 12/31/2025 | $8.26 | $8.56 | $8.25 | $8.47 | 12.21M |
| 12/30/2025 | $8.33 | $8.33 | $8.25 | $8.27 | 3.58M |
| 12/29/2025 | $8.35 | $8.37 | $8.32 | $8.33 | 3.41M |
| 12/26/2025 | $8.36 | $8.38 | $8.32 | $8.36 | 3.73M |
| 12/25/2025 | $8.32 | $8.39 | $8.30 | $8.35 | 3.86M |
| 12/24/2025 | $8.30 | $8.39 | $8.29 | $8.33 | 4.09M |
| 12/23/2025 | $8.28 | $8.36 | $8.25 | $8.32 | 6.06M |
| 12/22/2025 | $8.26 | $8.32 | $8.24 | $8.28 | 4.45M |
| 12/19/2025 | $8.20 | $8.27 | $8.19 | $8.27 | 5.06M |
| 12/18/2025 | $8.24 | $8.25 | $8.19 | $8.20 | 5.82M |
| 12/17/2025 | $8.17 | $8.27 | $8.16 | $8.25 | 6.13M |
| 12/16/2025 | $8.20 | $8.26 | $8.14 | $8.19 | 7.74M |
| 12/15/2025 | $8.22 | $8.26 | $8.19 | $8.22 | 8.27M |
| 12/12/2025 | $8.30 | $8.31 | $8.18 | $8.22 | 15.70M |
| 12/11/2025 | $8.34 | $8.36 | $8.27 | $8.31 | 9.31M |
| 12/10/2025 | $8.27 | $8.36 | $8.26 | $8.33 | 4.74M |
| 12/9/2025 | $8.30 | $8.32 | $8.26 | $8.28 | 5.55M |
| 12/8/2025 | $8.35 | $8.41 | $8.25 | $8.28 | 8.23M |
| 12/5/2025 | $8.34 | $8.37 | $8.26 | $8.35 | 6.10M |
| 12/4/2025 | $8.37 | $8.41 | $8.29 | $8.32 | 7.10M |
| 12/3/2025 | $8.41 | $8.44 | $8.34 | $8.39 | 7.51M |
| 12/2/2025 | $8.35 | $8.42 | $8.33 | $8.40 | 5.49M |
| 12/1/2025 | $8.32 | $8.60 | $8.30 | $8.36 | 12.77M |
| 11/28/2025 | $8.27 | $8.38 | $8.24 | $8.30 | 12.61M |
| 11/27/2025 | $8.22 | $8.34 | $8.20 | $8.28 | 7.50M |
| 11/26/2025 | $8.23 | $8.25 | $8.20 | $8.22 | 7.46M |
| 11/25/2025 | $8.29 | $8.34 | $8.20 | $8.22 | 11.80M |
| 11/24/2025 | $8.43 | $8.47 | $8.28 | $8.28 | 7.77M |
| 11/21/2025 | $8.60 | $8.65 | $8.38 | $8.38 | 7.36M |
| 11/20/2025 | $8.65 | $8.68 | $8.58 | $8.63 | 3.58M |
| 11/19/2025 | $8.65 | $8.73 | $8.57 | $8.58 | 5.10M |
| 11/18/2025 | $8.82 | $8.83 | $8.64 | $8.68 | 5.14M |
| 11/17/2025 | $8.87 | $8.88 | $8.76 | $8.83 | 5.83M |
| 11/14/2025 | $8.83 | $8.95 | $8.80 | $8.84 | 6.31M |
| 11/13/2025 | $8.88 | $8.91 | $8.78 | $8.82 | 8.01M |
| 11/12/2025 | $8.90 | $8.98 | $8.88 | $8.88 | 7.53M |
| 11/11/2025 | $8.83 | $8.94 | $8.80 | $8.90 | 7.31M |
| 11/10/2025 | $8.92 | $8.96 | $8.80 | $8.84 | 11.04M |
| 11/7/2025 | $8.88 | $8.99 | $8.84 | $8.89 | 9.94M |
| 11/6/2025 | $8.71 | $8.94 | $8.71 | $8.89 | 12.52M |
| 11/5/2025 | $8.60 | $8.75 | $8.55 | $8.73 | 8.85M |
| 11/4/2025 | $8.59 | $8.71 | $8.57 | $8.65 | 9.55M |
| 11/3/2025 | $8.46 | $8.67 | $8.46 | $8.60 | 9.97M |
| 10/31/2025 | $8.64 | $8.70 | $8.40 | $8.45 | 14.52M |
| 10/30/2025 | $8.40 | $8.82 | $8.40 | $8.64 | 27.58M |
| 10/29/2025 | $8.24 | $8.27 | $8.20 | $8.26 | 4.96M |
| 10/28/2025 | $8.26 | $8.29 | $8.24 | $8.25 | 4.29M |
| 10/27/2025 | $8.30 | $8.34 | $8.25 | $8.27 | 5.34M |
| 10/24/2025 | $8.35 | $8.36 | $8.26 | $8.27 | 5.03M |
| 10/23/2025 | $8.24 | $8.36 | $8.23 | $8.35 | 4.95M |
| 10/22/2025 | $8.27 | $8.33 | $8.24 | $8.26 | 4.24M |
| 10/21/2025 | $8.25 | $8.32 | $8.22 | $8.28 | 4.38M |
| 10/20/2025 | $8.29 | $8.30 | $8.17 | $8.24 | 4.42M |
| 10/17/2025 | $8.33 | $8.35 | $8.26 | $8.26 | 3.96M |