601898.SS601898.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $13.22 | $13.34 | $12.88 | $12.90 | 15.32M |
| 1/15/2026 | $13.11 | $13.37 | $13.11 | $13.20 | 16.32M |
| 1/14/2026 | $13.40 | $13.42 | $13.16 | $13.16 | 28.74M |
| 1/13/2026 | $13.53 | $13.63 | $13.32 | $13.39 | 23.82M |
| 1/12/2026 | $13.66 | $13.85 | $13.42 | $13.54 | 31.35M |
| 1/9/2026 | $13.60 | $13.98 | $13.47 | $13.81 | 28.41M |
| 1/8/2026 | $13.71 | $13.90 | $13.47 | $13.69 | 40.91M |
| 1/7/2026 | $13.09 | $13.68 | $13.08 | $13.63 | 64.14M |
| 1/6/2026 | $12.50 | $13.06 | $12.33 | $13.00 | 44.45M |
| 1/5/2026 | $12.54 | $12.65 | $12.37 | $12.50 | 26.12M |
| 12/31/2025 | $12.51 | $12.62 | $12.34 | $12.44 | 17.21M |
| 12/30/2025 | $12.58 | $12.68 | $12.50 | $12.60 | 13.18M |
| 12/29/2025 | $12.59 | $12.78 | $12.56 | $12.62 | 21.68M |
| 12/26/2025 | $12.61 | $12.73 | $12.51 | $12.55 | 25.62M |
| 12/25/2025 | $12.87 | $12.88 | $12.66 | $12.70 | 16.05M |
| 12/24/2025 | $12.92 | $12.92 | $12.61 | $12.88 | 21.40M |
| 12/23/2025 | $13.03 | $13.17 | $12.87 | $12.93 | 19.48M |
| 12/22/2025 | $13.13 | $13.13 | $12.81 | $13.00 | 26.12M |
| 12/19/2025 | $13.13 | $13.15 | $12.93 | $13.09 | 18.62M |
| 12/18/2025 | $12.97 | $13.28 | $12.93 | $13.21 | 23.22M |
| 12/17/2025 | $12.90 | $13.02 | $12.82 | $12.91 | 15.17M |
| 12/16/2025 | $12.98 | $13.01 | $12.80 | $12.88 | 15.52M |
| 12/15/2025 | $12.82 | $13.17 | $12.82 | $13.05 | 18.45M |
| 12/12/2025 | $13.15 | $13.18 | $12.83 | $12.91 | 19.88M |
| 12/11/2025 | $13.30 | $13.47 | $13.06 | $13.09 | 16.58M |
| 12/10/2025 | $13.28 | $13.36 | $13.21 | $13.29 | 13.78M |
| 12/9/2025 | $13.37 | $13.42 | $13.18 | $13.30 | 21.25M |
| 12/8/2025 | $13.54 | $13.59 | $13.10 | $13.43 | 36.39M |
| 12/5/2025 | $13.87 | $13.92 | $13.57 | $13.68 | 18.62M |
| 12/4/2025 | $13.66 | $14.05 | $13.66 | $13.92 | 25.02M |
| 12/3/2025 | $13.64 | $14.03 | $13.47 | $13.78 | 23.71M |
| 12/2/2025 | $13.68 | $13.86 | $13.50 | $13.56 | 16.06M |
| 12/1/2025 | $13.58 | $13.73 | $13.53 | $13.65 | 17.88M |
| 11/28/2025 | $13.68 | $13.68 | $13.44 | $13.52 | 15.95M |
| 11/27/2025 | $13.70 | $13.82 | $13.51 | $13.68 | 34.73M |
| 11/26/2025 | $13.73 | $13.82 | $13.50 | $13.70 | 28.77M |
| 11/25/2025 | $13.79 | $13.89 | $13.60 | $13.77 | 20.38M |
| 11/24/2025 | $13.96 | $14.06 | $13.68 | $13.75 | 25.51M |
| 11/21/2025 | $14.05 | $14.30 | $13.85 | $13.90 | 29.22M |
| 11/20/2025 | $14.65 | $14.80 | $14.15 | $14.17 | 40.19M |
| 11/19/2025 | $14.27 | $14.90 | $14.26 | $14.84 | 32.60M |
| 11/18/2025 | $14.50 | $14.73 | $14.32 | $14.34 | 27.95M |
| 11/17/2025 | $14.23 | $14.90 | $14.05 | $14.64 | 39.92M |
| 11/14/2025 | $14.75 | $14.82 | $14.23 | $14.27 | 24.97M |
| 11/13/2025 | $14.42 | $14.80 | $14.25 | $14.69 | 43.98M |
| 11/12/2025 | $14.68 | $14.89 | $14.43 | $14.50 | 38.88M |
| 11/11/2025 | $15.15 | $15.21 | $14.30 | $15.00 | 58.10M |
| 11/10/2025 | $14.81 | $15.35 | $14.62 | $15.14 | 40.25M |
| 11/7/2025 | $14.82 | $15.11 | $14.57 | $14.74 | 31.36M |
| 11/6/2025 | $14.82 | $15.20 | $14.56 | $14.85 | 43.30M |
| 11/5/2025 | $14.32 | $15.03 | $14.18 | $14.82 | 53.64M |
| 11/4/2025 | $14.32 | $14.56 | $14.21 | $14.35 | 38.06M |
| 11/3/2025 | $13.64 | $14.40 | $13.64 | $14.32 | 66.74M |
| 10/31/2025 | $13.78 | $13.87 | $13.40 | $13.58 | 31.38M |
| 10/30/2025 | $13.79 | $14.19 | $13.71 | $13.80 | 39.73M |
| 10/29/2025 | $13.41 | $14.08 | $13.32 | $13.82 | 41.95M |
| 10/28/2025 | $13.67 | $13.83 | $13.40 | $13.50 | 37.71M |
| 10/27/2025 | $13.10 | $14.09 | $12.82 | $13.75 | 70.76M |
| 10/24/2025 | $13.14 | $13.35 | $13.04 | $13.27 | 40.78M |
| 10/23/2025 | $13.02 | $13.48 | $13.00 | $13.30 | 47.92M |
| 10/22/2025 | $13.00 | $13.24 | $12.90 | $13.14 | 38.96M |
| 10/21/2025 | $13.28 | $13.38 | $12.90 | $13.28 | 76.92M |
| 10/20/2025 | $13.33 | $13.69 | $13.09 | $13.69 | 73.56M |