601901.SS601901.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $7.90 | $8.45 | $7.90 | $8.33 | 168.41M |
| 1/12/2026 | $7.90 | $8.02 | $7.88 | $8.00 | 103.87M |
| 1/9/2026 | $7.89 | $7.95 | $7.86 | $7.92 | 81.60M |
| 1/8/2026 | $7.98 | $7.98 | $7.87 | $7.89 | 87.98M |
| 1/7/2026 | $8.07 | $8.08 | $7.97 | $8.01 | 90.19M |
| 1/6/2026 | $7.88 | $8.08 | $7.86 | $8.08 | 150.07M |
| 1/5/2026 | $7.82 | $7.87 | $7.78 | $7.87 | 73.11M |
| 12/31/2025 | $7.82 | $7.86 | $7.78 | $7.80 | 41.24M |
| 12/30/2025 | $7.82 | $7.87 | $7.80 | $7.82 | 33.94M |
| 12/29/2025 | $7.85 | $7.88 | $7.82 | $7.83 | 38.38M |
| 12/26/2025 | $7.83 | $7.92 | $7.81 | $7.87 | 67.70M |
| 12/25/2025 | $7.76 | $7.84 | $7.75 | $7.83 | 45.48M |
| 12/24/2025 | $7.71 | $7.78 | $7.71 | $7.78 | 35.33M |
| 12/23/2025 | $7.79 | $7.80 | $7.72 | $7.73 | 45.82M |
| 12/22/2025 | $7.79 | $7.82 | $7.77 | $7.79 | 41.11M |
| 12/19/2025 | $7.77 | $7.84 | $7.75 | $7.81 | 42.69M |
| 12/18/2025 | $7.85 | $7.87 | $7.76 | $7.78 | 55.03M |
| 12/17/2025 | $7.79 | $7.93 | $7.71 | $7.87 | 62.66M |
| 12/16/2025 | $7.79 | $7.83 | $7.76 | $7.80 | 40.19M |
| 12/15/2025 | $7.73 | $7.87 | $7.73 | $7.81 | 53.57M |
| 12/12/2025 | $7.75 | $7.81 | $7.73 | $7.79 | 48.46M |
| 12/11/2025 | $7.81 | $7.82 | $7.74 | $7.74 | 41.84M |
| 12/10/2025 | $7.78 | $7.85 | $7.75 | $7.83 | 39.03M |
| 12/9/2025 | $7.83 | $7.85 | $7.77 | $7.80 | 58.12M |
| 12/8/2025 | $7.88 | $8.00 | $7.84 | $7.86 | 134.69M |
| 12/5/2025 | $7.63 | $7.83 | $7.61 | $7.77 | 91.52M |
| 12/4/2025 | $7.64 | $7.67 | $7.62 | $7.65 | 34.85M |
| 12/3/2025 | $7.70 | $7.71 | $7.61 | $7.63 | 42.05M |
| 12/2/2025 | $7.73 | $7.74 | $7.66 | $7.67 | 46.37M |
| 12/1/2025 | $7.71 | $7.77 | $7.71 | $7.75 | 45.72M |
| 11/28/2025 | $7.72 | $7.75 | $7.68 | $7.75 | 36.84M |
| 11/27/2025 | $7.70 | $7.75 | $7.68 | $7.72 | 41.69M |
| 11/26/2025 | $7.76 | $7.78 | $7.69 | $7.70 | 63.70M |
| 11/25/2025 | $7.82 | $7.85 | $7.74 | $7.76 | 92.06M |
| 11/24/2025 | $7.83 | $7.85 | $7.75 | $7.80 | 83.91M |
| 11/21/2025 | $8.04 | $8.09 | $7.80 | $7.80 | 117.72M |
| 11/20/2025 | $8.28 | $8.30 | $8.10 | $8.11 | 118.73M |
| 11/19/2025 | $8.06 | $8.12 | $8.04 | $8.08 | 50.74M |
| 11/18/2025 | $8.14 | $8.17 | $8.06 | $8.07 | 72.10M |
| 11/17/2025 | $8.23 | $8.24 | $8.13 | $8.15 | 75.37M |
| 11/14/2025 | $8.23 | $8.34 | $8.22 | $8.26 | 67.50M |
| 11/13/2025 | $8.21 | $8.30 | $8.19 | $8.28 | 62.12M |
| 11/12/2025 | $8.30 | $8.31 | $8.19 | $8.20 | 61.33M |
| 11/11/2025 | $8.33 | $8.38 | $8.27 | $8.29 | 61.91M |
| 11/10/2025 | $8.23 | $8.40 | $8.22 | $8.36 | 99.50M |
| 11/7/2025 | $8.14 | $8.38 | $8.11 | $8.28 | 133.27M |
| 11/6/2025 | $8.10 | $8.18 | $8.09 | $8.16 | 86.70M |
| 11/5/2025 | $8.10 | $8.15 | $8.05 | $8.10 | 101.75M |
| 11/4/2025 | $8.22 | $8.27 | $8.14 | $8.22 | 89.59M |
| 11/3/2025 | $8.22 | $8.25 | $8.16 | $8.22 | 80.89M |
| 10/31/2025 | $8.37 | $8.39 | $8.23 | $8.23 | 144.11M |
| 10/30/2025 | $8.38 | $8.44 | $8.31 | $8.34 | 135.05M |
| 10/29/2025 | $8.21 | $8.45 | $8.20 | $8.43 | 164.73M |
| 10/28/2025 | $8.26 | $8.27 | $8.19 | $8.22 | 97.59M |
| 10/27/2025 | $8.22 | $8.30 | $8.16 | $8.26 | 153.88M |
| 10/24/2025 | $8.09 | $8.17 | $8.08 | $8.14 | 71.96M |
| 10/23/2025 | $8.11 | $8.16 | $8.05 | $8.15 | 76.83M |
| 10/22/2025 | $8.15 | $8.16 | $8.08 | $8.10 | 71.22M |
| 10/21/2025 | $8.13 | $8.25 | $8.12 | $8.18 | 107.64M |
| 10/20/2025 | $8.15 | $8.19 | $8.10 | $8.13 | 84.61M |
| 10/17/2025 | $8.17 | $8.25 | $8.05 | $8.07 | 111.38M |
| 10/16/2025 | $8.15 | $8.22 | $8.13 | $8.19 | 101.47M |
| 10/15/2025 | $8.10 | $8.20 | $8.04 | $8.19 | 125.86M |