601890.SS601890.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $10.75 | $11.05 | $10.62 | $10.78 | 48.60M |
| 1/13/2026 | $11.09 | $11.09 | $10.72 | $10.76 | 50.17M |
| 1/12/2026 | $10.95 | $11.15 | $10.94 | $11.06 | 62.18M |
| 1/9/2026 | $10.97 | $11.10 | $10.82 | $10.95 | 65.05M |
| 1/8/2026 | $10.40 | $11.05 | $10.39 | $10.94 | 84.38M |
| 1/7/2026 | $10.62 | $10.63 | $10.39 | $10.45 | 42.62M |
| 1/6/2026 | $10.46 | $10.74 | $10.43 | $10.67 | 50.22M |
| 1/5/2026 | $10.36 | $10.67 | $10.30 | $10.55 | 54.18M |
| 12/31/2025 | $10.34 | $10.45 | $10.17 | $10.29 | 31.21M |
| 12/30/2025 | $10.35 | $10.55 | $10.30 | $10.40 | 39.59M |
| 12/29/2025 | $10.32 | $10.43 | $10.25 | $10.36 | 24.52M |
| 12/26/2025 | $10.32 | $10.50 | $10.26 | $10.32 | 30.81M |
| 12/25/2025 | $10.23 | $10.37 | $10.20 | $10.31 | 29.31M |
| 12/24/2025 | $9.84 | $10.29 | $9.80 | $10.27 | 45.87M |
| 12/23/2025 | $9.98 | $10.03 | $9.81 | $9.88 | 27.01M |
| 12/22/2025 | $10.03 | $10.10 | $9.92 | $9.96 | 26.45M |
| 12/19/2025 | $9.78 | $10.00 | $9.75 | $9.97 | 34.71M |
| 12/18/2025 | $9.72 | $9.92 | $9.67 | $9.78 | 30.73M |
| 12/17/2025 | $9.80 | $9.89 | $9.58 | $9.77 | 33.00M |
| 12/16/2025 | $10.29 | $10.31 | $9.72 | $9.83 | 53.27M |
| 12/15/2025 | $10.35 | $10.50 | $10.12 | $10.35 | 32.64M |
| 12/12/2025 | $10.15 | $10.49 | $10.15 | $10.44 | 46.04M |
| 12/11/2025 | $10.42 | $10.46 | $10.19 | $10.20 | 31.41M |
| 12/10/2025 | $10.40 | $10.68 | $10.30 | $10.43 | 37.91M |
| 12/9/2025 | $10.58 | $10.78 | $10.42 | $10.45 | 46.10M |
| 12/8/2025 | $10.46 | $10.70 | $10.46 | $10.53 | 49.46M |
| 12/5/2025 | $10.08 | $10.40 | $10.03 | $10.37 | 51.62M |
| 12/4/2025 | $10.41 | $10.50 | $10.09 | $10.13 | 59.16M |
| 12/3/2025 | $10.40 | $10.74 | $10.16 | $10.51 | 83.63M |
| 12/2/2025 | $10.49 | $10.69 | $10.34 | $10.51 | 68.04M |
| 12/1/2025 | $10.55 | $10.83 | $10.46 | $10.51 | 64.30M |
| 11/28/2025 | $10.39 | $10.69 | $10.39 | $10.56 | 76.41M |
| 11/27/2025 | $10.35 | $10.85 | $10.28 | $10.44 | 89.14M |
| 11/26/2025 | $10.85 | $10.85 | $10.28 | $10.34 | 115.79M |
| 11/25/2025 | $11.19 | $11.33 | $10.82 | $11.08 | 147.93M |
| 11/24/2025 | $10.70 | $11.98 | $10.69 | $11.70 | 215.48M |
| 11/21/2025 | $10.35 | $11.32 | $10.35 | $10.95 | 199.98M |
| 11/20/2025 | $10.84 | $10.95 | $10.46 | $10.59 | 173.74M |
| 11/19/2025 | $9.70 | $10.65 | $9.69 | $10.65 | 98.13M |
| 11/18/2025 | $9.89 | $9.93 | $9.63 | $9.68 | 47.13M |
| 11/17/2025 | $10.21 | $10.40 | $9.96 | $9.97 | 77.50M |
| 11/14/2025 | $9.86 | $10.00 | $9.81 | $9.90 | 29.26M |
| 11/13/2025 | $9.85 | $9.91 | $9.78 | $9.87 | 24.99M |
| 11/12/2025 | $10.09 | $10.10 | $9.75 | $9.84 | 37.81M |
| 11/11/2025 | $10.27 | $10.38 | $10.08 | $10.09 | 39.53M |
| 11/10/2025 | $10.29 | $10.42 | $10.21 | $10.32 | 48.28M |
| 11/7/2025 | $10.80 | $11.15 | $10.47 | $10.53 | 85.38M |
| 11/6/2025 | $11.15 | $11.17 | $10.71 | $10.90 | 61.39M |
| 11/5/2025 | $10.89 | $11.25 | $10.65 | $11.17 | 99.00M |
| 11/4/2025 | $11.02 | $11.36 | $10.85 | $10.88 | 143.83M |
| 11/3/2025 | $10.32 | $10.80 | $10.32 | $10.80 | 103.60M |
| 10/31/2025 | $10.19 | $10.38 | $10.11 | $10.32 | 52.12M |
| 10/30/2025 | $10.06 | $10.45 | $10.00 | $10.28 | 65.61M |
| 10/29/2025 | $10.11 | $10.19 | $9.96 | $10.14 | 44.98M |
| 10/28/2025 | $9.93 | $10.38 | $9.92 | $10.29 | 93.43M |
| 10/27/2025 | $9.77 | $9.92 | $9.74 | $9.86 | 29.91M |
| 10/24/2025 | $9.68 | $9.91 | $9.67 | $9.70 | 23.10M |
| 10/23/2025 | $9.77 | $9.77 | $9.52 | $9.68 | 17.96M |
| 10/22/2025 | $9.90 | $9.93 | $9.75 | $9.76 | 20.40M |
| 10/21/2025 | $9.65 | $9.95 | $9.65 | $9.92 | 29.87M |
| 10/20/2025 | $9.49 | $9.75 | $9.47 | $9.72 | 20.33M |
| 10/17/2025 | $9.66 | $9.77 | $9.40 | $9.44 | 23.55M |