601857.SS601857.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $10.14 | $10.22 | $9.82 | $9.85 | 348.96M |
| 1/13/2026 | $9.88 | $10.17 | $9.88 | $10.08 | 205.94M |
| 1/12/2026 | $9.85 | $9.92 | $9.78 | $9.86 | 144.19M |
| 1/9/2026 | $9.98 | $10.04 | $9.73 | $9.87 | 207.59M |
| 1/8/2026 | $9.89 | $9.90 | $9.80 | $9.80 | 121.46M |
| 1/7/2026 | $10.15 | $10.17 | $9.83 | $9.90 | 231.89M |
| 1/6/2026 | $10.05 | $10.30 | $9.97 | $10.27 | 188.34M |
| 1/5/2026 | $10.41 | $10.41 | $9.90 | $10.07 | 308.40M |
| 12/31/2025 | $10.26 | $10.47 | $10.26 | $10.41 | 170.56M |
| 12/30/2025 | $10.06 | $10.40 | $10.02 | $10.25 | 172.61M |
| 12/29/2025 | $9.84 | $10.10 | $9.81 | $10.06 | 168.78M |
| 12/26/2025 | $9.77 | $9.90 | $9.77 | $9.85 | 70.11M |
| 12/25/2025 | $9.82 | $9.94 | $9.79 | $9.83 | 70.68M |
| 12/24/2025 | $9.87 | $9.90 | $9.73 | $9.85 | 84.04M |
| 12/23/2025 | $9.75 | $9.98 | $9.75 | $9.89 | 105.38M |
| 12/22/2025 | $9.72 | $9.75 | $9.64 | $9.72 | 86.41M |
| 12/19/2025 | $9.66 | $9.75 | $9.55 | $9.65 | 106.09M |
| 12/18/2025 | $9.57 | $9.78 | $9.53 | $9.71 | 104.83M |
| 12/17/2025 | $9.53 | $9.64 | $9.43 | $9.51 | 102.63M |
| 12/16/2025 | $9.47 | $9.63 | $9.33 | $9.56 | 153.36M |
| 12/15/2025 | $9.53 | $9.58 | $9.46 | $9.50 | 87.96M |
| 12/12/2025 | $9.59 | $9.59 | $9.45 | $9.53 | 145.03M |
| 12/11/2025 | $9.63 | $9.75 | $9.51 | $9.66 | 120.10M |
| 12/10/2025 | $9.69 | $9.72 | $9.57 | $9.60 | 92.82M |
| 12/9/2025 | $9.85 | $9.87 | $9.70 | $9.72 | 98.02M |
| 12/8/2025 | $9.92 | $9.94 | $9.75 | $9.85 | 99.04M |
| 12/5/2025 | $9.98 | $10.05 | $9.85 | $9.90 | 86.82M |
| 12/4/2025 | $9.96 | $10.13 | $9.95 | $10.01 | 84.20M |
| 12/3/2025 | $9.95 | $10.02 | $9.88 | $9.93 | 70.24M |
| 12/2/2025 | $9.94 | $10.17 | $9.92 | $10.00 | 110.55M |
| 12/1/2025 | $9.78 | $9.98 | $9.75 | $9.96 | 114.81M |
| 11/28/2025 | $9.83 | $9.89 | $9.72 | $9.75 | 74.66M |
| 11/27/2025 | $9.72 | $9.88 | $9.59 | $9.85 | 119.00M |
| 11/26/2025 | $9.80 | $9.88 | $9.66 | $9.72 | 124.46M |
| 11/25/2025 | $9.77 | $9.83 | $9.67 | $9.80 | 113.85M |
| 11/24/2025 | $10.03 | $10.08 | $9.71 | $9.78 | 242.80M |
| 11/21/2025 | $10.11 | $10.21 | $10.00 | $10.03 | 221.69M |
| 11/20/2025 | $10.16 | $10.44 | $10.11 | $10.12 | 181.49M |
| 11/19/2025 | $9.87 | $10.32 | $9.83 | $10.27 | 226.56M |
| 11/18/2025 | $9.88 | $9.95 | $9.80 | $9.87 | 108.91M |
| 11/17/2025 | $9.82 | $9.97 | $9.66 | $9.87 | 133.31M |
| 11/14/2025 | $9.92 | $10.02 | $9.81 | $9.82 | 103.25M |
| 11/13/2025 | $9.78 | $9.94 | $9.77 | $9.92 | 162.96M |
| 11/12/2025 | $9.82 | $10.11 | $9.82 | $9.94 | 205.82M |
| 11/11/2025 | $9.85 | $9.87 | $9.68 | $9.77 | 131.85M |
| 11/10/2025 | $9.71 | $9.88 | $9.68 | $9.87 | 146.99M |
| 11/7/2025 | $9.60 | $9.75 | $9.59 | $9.71 | 129.44M |
| 11/6/2025 | $9.49 | $9.67 | $9.44 | $9.59 | 122.78M |
| 11/5/2025 | $9.50 | $9.57 | $9.42 | $9.53 | 102.25M |
| 11/4/2025 | $9.54 | $9.70 | $9.50 | $9.57 | 169.63M |
| 11/3/2025 | $9.19 | $9.57 | $9.16 | $9.56 | 230.44M |
| 10/31/2025 | $9.16 | $9.18 | $9.07 | $9.15 | 119.50M |
| 10/30/2025 | $9.12 | $9.24 | $9.08 | $9.10 | 111.72M |
| 10/29/2025 | $9.08 | $9.14 | $9.04 | $9.09 | 94.52M |
| 10/28/2025 | $9.17 | $9.20 | $9.08 | $9.12 | 101.85M |
| 10/27/2025 | $9.03 | $9.20 | $8.96 | $9.17 | 168.46M |
| 10/24/2025 | $9.16 | $9.17 | $9.00 | $9.06 | 176.16M |
| 10/23/2025 | $8.92 | $9.18 | $8.92 | $9.18 | 267.07M |
| 10/22/2025 | $8.75 | $8.91 | $8.73 | $8.90 | 177.58M |
| 10/21/2025 | $8.62 | $8.78 | $8.58 | $8.76 | 224.84M |
| 10/20/2025 | $8.40 | $8.63 | $8.40 | $8.62 | 208.82M |
| 10/17/2025 | $8.41 | $8.50 | $8.36 | $8.41 | 149.84M |
| 10/16/2025 | $8.28 | $8.44 | $8.26 | $8.43 | 176.95M |