601872.SS601872.SS
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $10.72 | $11.35 | $10.64 | $11.21 | 148.55M |
| 1/12/2026 | $10.08 | $10.81 | $9.86 | $10.70 | 193.41M |
| 1/9/2026 | $9.86 | $10.08 | $9.67 | $9.83 | 142.70M |
| 1/8/2026 | $9.48 | $9.80 | $9.39 | $9.60 | 160.26M |
| 1/7/2026 | $9.25 | $9.48 | $8.97 | $9.01 | 70.56M |
| 1/6/2026 | $8.91 | $9.20 | $8.89 | $9.14 | 82.52M |
| 1/5/2026 | $8.98 | $9.17 | $8.85 | $8.97 | 85.72M |
| 12/31/2025 | $8.96 | $9.12 | $8.90 | $8.98 | 56.80M |
| 12/30/2025 | $9.04 | $9.09 | $8.93 | $8.98 | 48.87M |
| 12/29/2025 | $8.92 | $9.15 | $8.66 | $9.12 | 91.16M |
| 12/26/2025 | $8.95 | $9.06 | $8.78 | $8.91 | 53.30M |
| 12/25/2025 | $8.75 | $9.03 | $8.68 | $8.91 | 61.29M |
| 12/24/2025 | $8.73 | $8.83 | $8.57 | $8.74 | 83.34M |
| 12/23/2025 | $8.68 | $9.02 | $8.67 | $8.92 | 70.20M |
| 12/22/2025 | $8.53 | $9.03 | $8.51 | $8.93 | 108.02M |
| 12/19/2025 | $8.59 | $8.65 | $8.43 | $8.51 | 76.22M |
| 12/18/2025 | $8.74 | $8.98 | $8.73 | $8.88 | 60.25M |
| 12/17/2025 | $8.40 | $8.82 | $8.36 | $8.76 | 85.16M |
| 12/16/2025 | $8.60 | $8.62 | $8.30 | $8.36 | 54.95M |
| 12/15/2025 | $8.32 | $8.84 | $8.29 | $8.62 | 97.63M |
| 12/12/2025 | $8.26 | $8.49 | $8.25 | $8.38 | 78.04M |
| 12/11/2025 | $8.33 | $8.39 | $8.19 | $8.20 | 42.89M |
| 12/10/2025 | $8.10 | $8.24 | $7.94 | $8.22 | 56.83M |
| 12/9/2025 | $8.37 | $8.45 | $8.16 | $8.23 | 65.85M |
| 12/8/2025 | $8.32 | $8.37 | $8.20 | $8.34 | 77.23M |
| 12/5/2025 | $8.70 | $8.80 | $8.23 | $8.32 | 162.60M |
| 12/4/2025 | $8.93 | $9.19 | $8.81 | $8.84 | 97.85M |
| 12/3/2025 | $8.70 | $8.93 | $8.61 | $8.76 | 114.66M |
| 12/2/2025 | $9.47 | $9.66 | $8.69 | $8.70 | 241.21M |
| 12/1/2025 | $8.96 | $9.69 | $8.94 | $9.66 | 227.79M |
| 11/28/2025 | $8.76 | $8.95 | $8.65 | $8.81 | 69.87M |
| 11/27/2025 | $8.61 | $8.77 | $8.58 | $8.65 | 55.08M |
| 11/26/2025 | $8.68 | $8.79 | $8.50 | $8.65 | 93.64M |
| 11/25/2025 | $8.81 | $9.01 | $8.67 | $8.85 | 100.95M |
| 11/24/2025 | $9.03 | $9.29 | $8.88 | $9.03 | 139.14M |
| 11/21/2025 | $9.00 | $9.27 | $8.76 | $8.77 | 89.28M |
| 11/20/2025 | $9.14 | $9.26 | $8.93 | $8.97 | 74.02M |
| 11/19/2025 | $9.03 | $9.38 | $8.99 | $9.28 | 112.35M |
| 11/18/2025 | $9.18 | $9.25 | $8.78 | $8.85 | 81.14M |
| 11/17/2025 | $9.31 | $9.43 | $9.04 | $9.20 | 86.85M |
| 11/14/2025 | $9.30 | $9.55 | $9.11 | $9.16 | 112.74M |
| 11/13/2025 | $8.95 | $9.23 | $8.85 | $9.08 | 119.00M |
| 11/12/2025 | $8.52 | $8.69 | $8.37 | $8.56 | 71.50M |
| 11/11/2025 | $8.56 | $8.69 | $8.48 | $8.51 | 45.30M |
| 11/10/2025 | $8.52 | $8.67 | $8.46 | $8.52 | 62.22M |
| 11/7/2025 | $8.54 | $8.82 | $8.53 | $8.67 | 72.39M |
| 11/6/2025 | $8.34 | $8.58 | $8.33 | $8.51 | 61.32M |
| 11/5/2025 | $8.26 | $8.57 | $8.14 | $8.39 | 98.72M |
| 11/4/2025 | $9.12 | $9.17 | $8.32 | $8.34 | 198.50M |
| 11/3/2025 | $9.24 | $9.46 | $9.03 | $9.22 | 120.11M |
| 10/31/2025 | $9.30 | $9.45 | $9.05 | $9.26 | 196.60M |
| 10/30/2025 | $8.98 | $9.44 | $8.98 | $9.44 | 117.20M |
| 10/29/2025 | $8.40 | $8.59 | $8.30 | $8.58 | 71.31M |
| 10/28/2025 | $8.36 | $8.42 | $8.21 | $8.26 | 61.93M |
| 10/27/2025 | $8.33 | $8.46 | $8.24 | $8.30 | 67.13M |
| 10/24/2025 | $8.68 | $8.82 | $8.20 | $8.26 | 83.48M |
| 10/23/2025 | $8.58 | $8.64 | $8.31 | $8.50 | 68.55M |
| 10/22/2025 | $8.60 | $8.70 | $8.46 | $8.51 | 69.86M |
| 10/21/2025 | $8.80 | $8.84 | $8.60 | $8.74 | 49.81M |
| 10/20/2025 | $8.70 | $8.89 | $8.61 | $8.79 | 62.69M |
| 10/17/2025 | $8.92 | $8.97 | $8.66 | $8.69 | 53.91M |
| 10/16/2025 | $8.91 | $8.99 | $8.75 | $8.86 | 71.43M |
| 10/15/2025 | $9.00 | $9.04 | $8.49 | $8.75 | 100.52M |