601878.SS601878.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.07 | $11.11 | $10.96 | $10.99 | 44.43M |
| 1/14/2026 | $11.11 | $11.31 | $11.06 | $11.10 | 79.16M |
| 1/13/2026 | $11.24 | $11.28 | $11.08 | $11.11 | 47.91M |
| 1/12/2026 | $11.07 | $11.21 | $11.03 | $11.20 | 61.59M |
| 1/9/2026 | $11.02 | $11.09 | $10.99 | $11.05 | 49.67M |
| 1/8/2026 | $11.07 | $11.10 | $10.99 | $11.01 | 46.14M |
| 1/7/2026 | $11.22 | $11.23 | $11.08 | $11.12 | 43.08M |
| 1/6/2026 | $11.00 | $11.26 | $10.98 | $11.23 | 77.70M |
| 1/5/2026 | $10.84 | $10.97 | $10.82 | $10.97 | 35.37M |
| 12/31/2025 | $10.87 | $10.92 | $10.81 | $10.81 | 30.29M |
| 12/30/2025 | $10.90 | $10.93 | $10.84 | $10.85 | 28.90M |
| 12/29/2025 | $10.96 | $11.01 | $10.91 | $10.91 | 22.27M |
| 12/26/2025 | $10.95 | $11.09 | $10.94 | $10.99 | 34.45M |
| 12/25/2025 | $10.93 | $10.97 | $10.86 | $10.96 | 19.07M |
| 12/24/2025 | $10.83 | $10.93 | $10.83 | $10.91 | 17.04M |
| 12/23/2025 | $10.95 | $10.96 | $10.83 | $10.85 | 22.77M |
| 12/22/2025 | $10.98 | $11.02 | $10.93 | $10.94 | 17.71M |
| 12/19/2025 | $10.91 | $11.01 | $10.90 | $10.98 | 21.86M |
| 12/18/2025 | $10.99 | $11.01 | $10.91 | $10.92 | 26.31M |
| 12/17/2025 | $10.86 | $11.06 | $10.76 | $10.97 | 31.56M |
| 12/16/2025 | $10.91 | $10.95 | $10.86 | $10.87 | 19.46M |
| 12/15/2025 | $10.93 | $11.05 | $10.89 | $10.94 | 20.06M |
| 12/12/2025 | $10.93 | $11.01 | $10.90 | $10.97 | 20.95M |
| 12/11/2025 | $11.07 | $11.07 | $10.89 | $10.91 | 21.39M |
| 12/10/2025 | $10.99 | $11.10 | $10.95 | $11.09 | 21.35M |
| 12/9/2025 | $11.05 | $11.07 | $10.97 | $11.00 | 27.70M |
| 12/8/2025 | $11.15 | $11.26 | $11.07 | $11.10 | 47.23M |
| 12/5/2025 | $10.84 | $11.11 | $10.80 | $11.04 | 36.42M |
| 12/4/2025 | $10.90 | $10.91 | $10.82 | $10.82 | 20.64M |
| 12/3/2025 | $10.96 | $11.00 | $10.84 | $10.87 | 18.16M |
| 12/2/2025 | $11.01 | $11.01 | $10.93 | $10.95 | 13.11M |
| 12/1/2025 | $10.91 | $11.05 | $10.91 | $11.04 | 19.30M |
| 11/28/2025 | $10.89 | $10.95 | $10.85 | $10.95 | 15.32M |
| 11/27/2025 | $10.91 | $10.99 | $10.90 | $10.91 | 16.53M |
| 11/26/2025 | $10.99 | $11.02 | $10.91 | $10.93 | 19.31M |
| 11/25/2025 | $11.04 | $11.08 | $10.99 | $10.99 | 23.47M |
| 11/24/2025 | $10.95 | $11.05 | $10.91 | $11.02 | 24.87M |
| 11/21/2025 | $11.14 | $11.25 | $10.91 | $10.91 | 48.36M |
| 11/20/2025 | $11.47 | $11.55 | $11.27 | $11.27 | 34.64M |
| 11/19/2025 | $11.33 | $11.37 | $11.25 | $11.26 | 22.07M |
| 11/18/2025 | $11.32 | $11.38 | $11.30 | $11.33 | 22.22M |
| 11/17/2025 | $11.37 | $11.39 | $11.30 | $11.34 | 25.05M |
| 11/14/2025 | $11.43 | $11.49 | $11.39 | $11.39 | 24.72M |
| 11/13/2025 | $11.42 | $11.50 | $11.41 | $11.49 | 26.71M |
| 11/12/2025 | $11.50 | $11.51 | $11.37 | $11.44 | 29.56M |
| 11/11/2025 | $11.60 | $11.63 | $11.48 | $11.50 | 29.49M |
| 11/10/2025 | $11.46 | $11.64 | $11.45 | $11.59 | 33.03M |
| 11/7/2025 | $11.51 | $11.53 | $11.46 | $11.47 | 23.98M |
| 11/6/2025 | $11.53 | $11.60 | $11.49 | $11.57 | 35.59M |
| 11/5/2025 | $11.45 | $11.55 | $11.41 | $11.48 | 24.72M |
| 11/4/2025 | $11.54 | $11.56 | $11.46 | $11.52 | 27.52M |
| 11/3/2025 | $11.56 | $11.62 | $11.44 | $11.57 | 35.37M |
| 10/31/2025 | $11.71 | $11.73 | $11.61 | $11.62 | 38.80M |
| 10/30/2025 | $11.80 | $11.81 | $11.64 | $11.64 | 44.28M |
| 10/29/2025 | $11.65 | $11.87 | $11.64 | $11.82 | 59.29M |
| 10/28/2025 | $11.71 | $11.76 | $11.64 | $11.65 | 33.54M |
| 10/27/2025 | $11.75 | $11.79 | $11.67 | $11.72 | 61.01M |
| 10/24/2025 | $11.47 | $11.63 | $11.45 | $11.62 | 38.65M |
| 10/23/2025 | $11.38 | $11.48 | $11.28 | $11.47 | 30.24M |
| 10/22/2025 | $11.44 | $11.45 | $11.37 | $11.39 | 24.00M |
| 10/21/2025 | $11.40 | $11.58 | $11.39 | $11.48 | 35.39M |
| 10/20/2025 | $11.47 | $11.49 | $11.35 | $11.38 | 29.96M |
| 10/17/2025 | $11.64 | $11.71 | $11.36 | $11.36 | 47.06M |