601880.SS601880.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1.62 | $1.63 | $1.61 | $1.62 | 96.87M |
| 1/14/2026 | $1.63 | $1.66 | $1.61 | $1.62 | 148.54M |
| 1/13/2026 | $1.65 | $1.66 | $1.63 | $1.64 | 141.49M |
| 1/12/2026 | $1.63 | $1.65 | $1.62 | $1.64 | 119.17M |
| 1/9/2026 | $1.62 | $1.64 | $1.61 | $1.63 | 98.03M |
| 1/8/2026 | $1.63 | $1.63 | $1.61 | $1.62 | 61.24M |
| 1/7/2026 | $1.64 | $1.64 | $1.62 | $1.62 | 92.09M |
| 1/6/2026 | $1.61 | $1.64 | $1.60 | $1.64 | 126.18M |
| 1/5/2026 | $1.61 | $1.62 | $1.59 | $1.61 | 86.89M |
| 12/31/2025 | $1.59 | $1.61 | $1.58 | $1.60 | 78.09M |
| 12/30/2025 | $1.61 | $1.61 | $1.58 | $1.59 | 89.18M |
| 12/29/2025 | $1.61 | $1.63 | $1.60 | $1.60 | 78.33M |
| 12/26/2025 | $1.62 | $1.63 | $1.61 | $1.61 | 59.23M |
| 12/25/2025 | $1.62 | $1.63 | $1.60 | $1.62 | 80.92M |
| 12/24/2025 | $1.61 | $1.62 | $1.60 | $1.61 | 66.72M |
| 12/23/2025 | $1.63 | $1.63 | $1.60 | $1.61 | 77.84M |
| 12/22/2025 | $1.62 | $1.64 | $1.61 | $1.63 | 107.48M |
| 12/19/2025 | $1.59 | $1.63 | $1.59 | $1.62 | 99.74M |
| 12/18/2025 | $1.59 | $1.61 | $1.59 | $1.60 | 59.12M |
| 12/17/2025 | $1.59 | $1.61 | $1.56 | $1.60 | 109.52M |
| 12/16/2025 | $1.61 | $1.61 | $1.58 | $1.58 | 96.58M |
| 12/15/2025 | $1.59 | $1.62 | $1.59 | $1.61 | 97.06M |
| 12/12/2025 | $1.59 | $1.60 | $1.58 | $1.60 | 81.42M |
| 12/11/2025 | $1.60 | $1.61 | $1.58 | $1.58 | 89.62M |
| 12/10/2025 | $1.58 | $1.61 | $1.58 | $1.60 | 117.69M |
| 12/9/2025 | $1.62 | $1.63 | $1.59 | $1.59 | 110.74M |
| 12/8/2025 | $1.63 | $1.64 | $1.62 | $1.62 | 64.86M |
| 12/5/2025 | $1.62 | $1.64 | $1.61 | $1.63 | 104.96M |
| 12/4/2025 | $1.63 | $1.64 | $1.61 | $1.62 | 92.51M |
| 12/3/2025 | $1.64 | $1.65 | $1.62 | $1.63 | 125.38M |
| 12/2/2025 | $1.64 | $1.64 | $1.62 | $1.63 | 83.38M |
| 12/1/2025 | $1.62 | $1.64 | $1.62 | $1.63 | 87.11M |
| 11/28/2025 | $1.61 | $1.63 | $1.60 | $1.62 | 86.23M |
| 11/27/2025 | $1.63 | $1.63 | $1.61 | $1.61 | 69.05M |
| 11/26/2025 | $1.61 | $1.64 | $1.61 | $1.62 | 107.04M |
| 11/25/2025 | $1.62 | $1.63 | $1.61 | $1.61 | 92.42M |
| 11/24/2025 | $1.64 | $1.65 | $1.61 | $1.62 | 116.72M |
| 11/21/2025 | $1.67 | $1.68 | $1.63 | $1.63 | 161.27M |
| 11/20/2025 | $1.70 | $1.70 | $1.68 | $1.68 | 100.79M |
| 11/19/2025 | $1.69 | $1.71 | $1.68 | $1.69 | 84.56M |
| 11/18/2025 | $1.76 | $1.76 | $1.69 | $1.70 | 204.76M |
| 11/17/2025 | $1.76 | $1.77 | $1.74 | $1.76 | 139.64M |
| 11/14/2025 | $1.71 | $1.78 | $1.71 | $1.75 | 252.42M |
| 11/13/2025 | $1.70 | $1.73 | $1.69 | $1.72 | 137.79M |
| 11/12/2025 | $1.72 | $1.72 | $1.69 | $1.70 | 111.74M |
| 11/11/2025 | $1.71 | $1.73 | $1.70 | $1.72 | 128.56M |
| 11/10/2025 | $1.70 | $1.72 | $1.68 | $1.71 | 132.30M |
| 11/7/2025 | $1.69 | $1.70 | $1.68 | $1.69 | 92.77M |
| 11/6/2025 | $1.70 | $1.70 | $1.68 | $1.69 | 121.20M |
| 11/5/2025 | $1.67 | $1.71 | $1.66 | $1.70 | 150.36M |
| 11/4/2025 | $1.69 | $1.71 | $1.67 | $1.68 | 169.03M |
| 11/3/2025 | $1.71 | $1.72 | $1.68 | $1.69 | 219.62M |
| 10/31/2025 | $1.78 | $1.80 | $1.71 | $1.71 | 336.22M |
| 10/30/2025 | $1.80 | $1.82 | $1.78 | $1.79 | 191.38M |
| 10/29/2025 | $1.78 | $1.82 | $1.77 | $1.80 | 169.09M |
| 10/28/2025 | $1.79 | $1.81 | $1.78 | $1.79 | 116.90M |
| 10/27/2025 | $1.78 | $1.80 | $1.77 | $1.78 | 110.63M |
| 10/24/2025 | $1.80 | $1.82 | $1.77 | $1.78 | 148.40M |
| 10/23/2025 | $1.79 | $1.82 | $1.78 | $1.81 | 164.19M |
| 10/22/2025 | $1.80 | $1.81 | $1.78 | $1.80 | 101.83M |
| 10/21/2025 | $1.77 | $1.81 | $1.76 | $1.80 | 155.51M |
| 10/20/2025 | $1.75 | $1.79 | $1.75 | $1.77 | 112.07M |
| 10/17/2025 | $1.78 | $1.80 | $1.74 | $1.75 | 135.00M |