601908.SS601908.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.97 | $4.02 | $3.93 | $3.96 | 54.56M |
| 1/14/2026 | $4.05 | $4.11 | $3.95 | $4.00 | 81.99M |
| 1/13/2026 | $4.12 | $4.13 | $4.02 | $4.04 | 72.46M |
| 1/12/2026 | $4.03 | $4.14 | $4.01 | $4.13 | 87.08M |
| 1/9/2026 | $4.03 | $4.09 | $4.01 | $4.06 | 59.67M |
| 1/8/2026 | $4.01 | $4.08 | $3.98 | $4.07 | 60.18M |
| 1/7/2026 | $4.01 | $4.05 | $3.97 | $4.03 | 54.34M |
| 1/6/2026 | $3.94 | $4.02 | $3.93 | $4.02 | 56.80M |
| 1/5/2026 | $3.92 | $3.95 | $3.90 | $3.94 | 42.06M |
| 12/31/2025 | $4.00 | $4.01 | $3.90 | $3.91 | 49.56M |
| 12/30/2025 | $4.06 | $4.11 | $3.99 | $4.00 | 69.09M |
| 12/29/2025 | $4.13 | $4.24 | $4.07 | $4.11 | 75.23M |
| 12/26/2025 | $4.30 | $4.42 | $4.10 | $4.10 | 111.37M |
| 12/25/2025 | $4.06 | $4.07 | $4.00 | $4.05 | 46.36M |
| 12/24/2025 | $3.98 | $4.08 | $3.96 | $4.06 | 50.63M |
| 12/23/2025 | $4.10 | $4.12 | $3.99 | $4.02 | 66.28M |
| 12/22/2025 | $4.14 | $4.16 | $4.09 | $4.12 | 63.32M |
| 12/19/2025 | $4.09 | $4.17 | $4.06 | $4.14 | 74.44M |
| 12/18/2025 | $4.11 | $4.19 | $4.07 | $4.09 | 80.42M |
| 12/17/2025 | $4.07 | $4.24 | $4.07 | $4.16 | 121.35M |
| 12/16/2025 | $4.22 | $4.24 | $4.06 | $4.09 | 157.35M |
| 12/15/2025 | $3.84 | $4.28 | $3.84 | $4.28 | 145.54M |
| 12/12/2025 | $3.90 | $3.99 | $3.86 | $3.89 | 71.94M |
| 12/11/2025 | $4.05 | $4.08 | $3.90 | $3.95 | 125.38M |
| 12/10/2025 | $4.11 | $4.50 | $3.95 | $4.17 | 237.12M |
| 12/9/2025 | $3.73 | $4.11 | $3.69 | $4.11 | 98.05M |
| 12/8/2025 | $3.76 | $3.77 | $3.72 | $3.74 | 32.06M |
| 12/5/2025 | $3.66 | $3.75 | $3.62 | $3.74 | 40.14M |
| 12/4/2025 | $3.66 | $3.68 | $3.58 | $3.64 | 29.94M |
| 12/3/2025 | $3.72 | $3.73 | $3.64 | $3.65 | 35.66M |
| 12/2/2025 | $3.77 | $3.79 | $3.70 | $3.72 | 35.53M |
| 12/1/2025 | $3.77 | $3.82 | $3.75 | $3.78 | 39.17M |
| 11/28/2025 | $3.67 | $3.78 | $3.64 | $3.76 | 38.98M |
| 11/27/2025 | $3.67 | $3.73 | $3.66 | $3.69 | 33.84M |
| 11/26/2025 | $3.70 | $3.75 | $3.66 | $3.69 | 38.93M |
| 11/25/2025 | $3.69 | $3.73 | $3.65 | $3.70 | 40.18M |
| 11/24/2025 | $3.69 | $3.73 | $3.57 | $3.67 | 59.85M |
| 11/21/2025 | $4.00 | $4.00 | $3.68 | $3.71 | 115.42M |
| 11/20/2025 | $4.14 | $4.17 | $4.03 | $4.04 | 54.00M |
| 11/19/2025 | $4.23 | $4.33 | $4.08 | $4.14 | 68.63M |
| 11/18/2025 | $4.35 | $4.42 | $4.20 | $4.24 | 62.32M |
| 11/17/2025 | $4.36 | $4.41 | $4.26 | $4.38 | 64.97M |
| 11/14/2025 | $4.30 | $4.55 | $4.30 | $4.37 | 88.03M |
| 11/13/2025 | $4.36 | $4.44 | $4.34 | $4.37 | 78.83M |
| 11/12/2025 | $4.49 | $4.55 | $4.27 | $4.36 | 120.84M |
| 11/11/2025 | $4.50 | $4.63 | $4.46 | $4.54 | 148.50M |
| 11/10/2025 | $4.33 | $4.58 | $4.30 | $4.49 | 165.91M |
| 11/7/2025 | $4.20 | $4.34 | $4.18 | $4.30 | 101.17M |
| 11/6/2025 | $4.20 | $4.29 | $4.16 | $4.20 | 56.09M |
| 11/5/2025 | $4.07 | $4.22 | $4.05 | $4.20 | 84.36M |
| 11/4/2025 | $4.18 | $4.18 | $4.08 | $4.11 | 50.58M |
| 11/3/2025 | $4.12 | $4.19 | $4.07 | $4.19 | 70.02M |
| 10/31/2025 | $4.04 | $4.19 | $4.03 | $4.10 | 59.11M |
| 10/30/2025 | $4.16 | $4.19 | $4.04 | $4.05 | 61.60M |
| 10/29/2025 | $4.04 | $4.15 | $4.00 | $4.14 | 72.01M |
| 10/28/2025 | $4.07 | $4.08 | $4.02 | $4.04 | 42.01M |
| 10/27/2025 | $4.04 | $4.11 | $4.04 | $4.07 | 53.79M |
| 10/24/2025 | $4.05 | $4.10 | $4.01 | $4.02 | 48.04M |
| 10/23/2025 | $4.11 | $4.11 | $3.97 | $4.04 | 76.32M |
| 10/22/2025 | $4.20 | $4.21 | $4.09 | $4.11 | 59.36M |
| 10/21/2025 | $4.18 | $4.21 | $4.11 | $4.20 | 61.66M |
| 10/20/2025 | $4.21 | $4.24 | $4.14 | $4.19 | 65.53M |
| 10/17/2025 | $4.40 | $4.50 | $4.13 | $4.14 | 116.60M |