601886.SS601886.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.88 | $9.01 | $8.76 | $8.83 | 10.12M |
| 1/14/2026 | $8.83 | $8.96 | $8.72 | $8.82 | 9.25M |
| 1/13/2026 | $8.76 | $8.96 | $8.75 | $8.78 | 9.37M |
| 1/12/2026 | $8.73 | $8.81 | $8.67 | $8.78 | 8.92M |
| 1/9/2026 | $8.73 | $8.88 | $8.67 | $8.78 | 8.18M |
| 1/8/2026 | $9.13 | $9.13 | $8.73 | $8.80 | 11.93M |
| 1/7/2026 | $9.23 | $9.23 | $8.89 | $8.97 | 21.62M |
| 1/6/2026 | $8.20 | $8.97 | $8.12 | $8.97 | 17.41M |
| 1/5/2026 | $8.15 | $8.27 | $7.98 | $8.15 | 6.58M |
| 12/31/2025 | $7.88 | $8.25 | $7.88 | $8.16 | 9.51M |
| 12/30/2025 | $7.97 | $7.99 | $7.85 | $7.93 | 3.03M |
| 12/29/2025 | $8.00 | $8.00 | $7.86 | $7.93 | 2.66M |
| 12/26/2025 | $7.97 | $8.00 | $7.89 | $7.91 | 2.95M |
| 12/25/2025 | $7.96 | $8.00 | $7.90 | $7.93 | 3.08M |
| 12/24/2025 | $7.92 | $8.03 | $7.88 | $7.92 | 4.34M |
| 12/23/2025 | $7.99 | $8.09 | $7.85 | $7.89 | 5.13M |
| 12/22/2025 | $8.05 | $8.11 | $8.00 | $8.03 | 3.12M |
| 12/19/2025 | $7.87 | $8.08 | $7.84 | $8.01 | 4.94M |
| 12/18/2025 | $7.69 | $7.97 | $7.67 | $7.89 | 4.76M |
| 12/17/2025 | $7.76 | $7.81 | $7.61 | $7.76 | 4.37M |
| 12/16/2025 | $7.68 | $7.78 | $7.60 | $7.76 | 4.70M |
| 12/15/2025 | $7.58 | $7.68 | $7.46 | $7.67 | 4.31M |
| 12/12/2025 | $7.65 | $7.77 | $7.51 | $7.61 | 6.46M |
| 12/11/2025 | $7.63 | $7.75 | $7.60 | $7.67 | 3.58M |
| 12/10/2025 | $7.65 | $7.71 | $7.60 | $7.63 | 3.86M |
| 12/9/2025 | $7.87 | $7.92 | $7.68 | $7.68 | 4.04M |
| 12/8/2025 | $7.95 | $7.97 | $7.73 | $7.92 | 6.32M |
| 12/5/2025 | $7.63 | $8.02 | $7.60 | $7.98 | 7.87M |
| 12/4/2025 | $7.77 | $7.85 | $7.62 | $7.63 | 4.89M |
| 12/3/2025 | $7.84 | $7.91 | $7.71 | $7.76 | 6.89M |
| 12/2/2025 | $8.02 | $8.02 | $7.83 | $7.90 | 2.78M |
| 12/1/2025 | $7.97 | $8.03 | $7.88 | $8.02 | 4.01M |
| 11/28/2025 | $7.91 | $8.00 | $7.86 | $7.98 | 3.52M |
| 11/27/2025 | $8.08 | $8.08 | $7.81 | $7.92 | 6.66M |
| 11/26/2025 | $8.12 | $8.27 | $8.00 | $8.00 | 4.97M |
| 11/25/2025 | $8.11 | $8.31 | $8.11 | $8.17 | 3.62M |
| 11/24/2025 | $8.13 | $8.25 | $8.02 | $8.14 | 5.96M |
| 11/21/2025 | $8.11 | $8.29 | $8.00 | $8.06 | 9.99M |
| 11/20/2025 | $8.29 | $8.39 | $8.12 | $8.15 | 5.88M |
| 11/19/2025 | $8.32 | $8.45 | $8.19 | $8.35 | 6.63M |
| 11/18/2025 | $8.33 | $8.43 | $8.08 | $8.28 | 8.14M |
| 11/17/2025 | $8.35 | $8.39 | $8.05 | $8.38 | 11.40M |
| 11/14/2025 | $7.98 | $8.50 | $7.93 | $8.33 | 13.88M |
| 11/13/2025 | $8.08 | $8.12 | $7.94 | $8.00 | 5.91M |
| 11/12/2025 | $8.10 | $8.19 | $7.92 | $8.08 | 7.56M |
| 11/11/2025 | $7.94 | $8.17 | $7.90 | $8.07 | 9.09M |
| 11/10/2025 | $7.86 | $7.99 | $7.68 | $7.95 | 8.38M |
| 11/7/2025 | $7.87 | $7.90 | $7.80 | $7.81 | 4.60M |
| 11/6/2025 | $7.98 | $8.01 | $7.82 | $7.92 | 9.93M |
| 11/5/2025 | $7.85 | $8.04 | $7.76 | $7.95 | 7.22M |
| 11/4/2025 | $7.81 | $8.02 | $7.80 | $7.91 | 11.76M |
| 11/3/2025 | $7.75 | $7.87 | $7.71 | $7.79 | 7.18M |
| 10/31/2025 | $7.77 | $7.93 | $7.70 | $7.75 | 7.61M |
| 10/30/2025 | $7.83 | $7.88 | $7.64 | $7.71 | 7.65M |
| 10/29/2025 | $7.83 | $7.88 | $7.69 | $7.88 | 5.72M |
| 10/28/2025 | $7.77 | $7.90 | $7.67 | $7.83 | 5.61M |
| 10/27/2025 | $7.65 | $7.86 | $7.60 | $7.79 | 7.33M |
| 10/24/2025 | $7.68 | $7.73 | $7.58 | $7.68 | 4.18M |
| 10/23/2025 | $7.60 | $7.69 | $7.57 | $7.67 | 4.28M |
| 10/22/2025 | $7.87 | $7.89 | $7.60 | $7.62 | 6.63M |
| 10/21/2025 | $7.62 | $7.90 | $7.60 | $7.87 | 6.95M |
| 10/20/2025 | $7.72 | $7.76 | $7.53 | $7.59 | 7.64M |
| 10/17/2025 | $7.75 | $7.83 | $7.70 | $7.71 | 5.26M |