601968.SS601968.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.46 | $5.62 | $5.43 | $5.58 | 20.68M |
| 1/15/2026 | $5.51 | $5.53 | $5.41 | $5.44 | 12.97M |
| 1/14/2026 | $5.57 | $5.58 | $5.45 | $5.52 | 18.16M |
| 1/13/2026 | $5.59 | $5.65 | $5.52 | $5.53 | 20.05M |
| 1/12/2026 | $5.51 | $5.65 | $5.48 | $5.59 | 18.51M |
| 1/9/2026 | $5.30 | $5.59 | $5.30 | $5.51 | 27.79M |
| 1/8/2026 | $5.31 | $5.36 | $5.28 | $5.30 | 11.60M |
| 1/7/2026 | $5.42 | $5.42 | $5.28 | $5.32 | 15.39M |
| 1/6/2026 | $5.41 | $5.46 | $5.36 | $5.42 | 12.74M |
| 1/5/2026 | $5.34 | $5.45 | $5.31 | $5.41 | 18.50M |
| 12/31/2025 | $5.38 | $5.40 | $5.26 | $5.34 | 14.07M |
| 12/30/2025 | $5.49 | $5.49 | $5.33 | $5.38 | 16.56M |
| 12/29/2025 | $5.46 | $5.52 | $5.41 | $5.48 | 20.47M |
| 12/26/2025 | $5.69 | $5.71 | $5.57 | $5.66 | 18.64M |
| 12/25/2025 | $5.65 | $5.76 | $5.54 | $5.67 | 25.42M |
| 12/24/2025 | $5.52 | $5.68 | $5.47 | $5.64 | 28.31M |
| 12/23/2025 | $5.42 | $5.63 | $5.40 | $5.49 | 21.08M |
| 12/22/2025 | $5.43 | $5.50 | $5.37 | $5.44 | 16.27M |
| 12/19/2025 | $5.25 | $5.42 | $5.21 | $5.42 | 15.30M |
| 12/18/2025 | $5.22 | $5.24 | $5.15 | $5.22 | 9.63M |
| 12/17/2025 | $5.10 | $5.25 | $5.09 | $5.21 | 13.84M |
| 12/16/2025 | $5.22 | $5.29 | $5.07 | $5.10 | 14.81M |
| 12/15/2025 | $5.11 | $5.33 | $5.10 | $5.24 | 10.18M |
| 12/12/2025 | $5.16 | $5.25 | $5.10 | $5.14 | 8.17M |
| 12/11/2025 | $5.35 | $5.36 | $5.18 | $5.18 | 10.32M |
| 12/10/2025 | $5.33 | $5.40 | $5.29 | $5.34 | 9.44M |
| 12/9/2025 | $5.29 | $5.52 | $5.29 | $5.35 | 16.73M |
| 12/8/2025 | $5.37 | $5.48 | $5.27 | $5.29 | 11.61M |
| 12/5/2025 | $5.15 | $5.36 | $5.10 | $5.36 | 17.68M |
| 12/4/2025 | $5.14 | $5.20 | $5.12 | $5.15 | 8.71M |
| 12/3/2025 | $5.16 | $5.19 | $5.11 | $5.16 | 8.71M |
| 12/2/2025 | $5.10 | $5.18 | $5.05 | $5.16 | 8.79M |
| 12/1/2025 | $5.08 | $5.10 | $5.06 | $5.10 | 7.64M |
| 11/28/2025 | $5.05 | $5.09 | $5.03 | $5.08 | 13.11M |
| 11/27/2025 | $5.00 | $5.10 | $4.96 | $5.07 | 11.80M |
| 11/26/2025 | $5.06 | $5.10 | $4.98 | $4.99 | 14.00M |
| 11/25/2025 | $5.14 | $5.15 | $5.04 | $5.06 | 16.98M |
| 11/24/2025 | $5.04 | $5.17 | $5.03 | $5.13 | 16.01M |
| 11/21/2025 | $5.29 | $5.29 | $5.00 | $5.00 | 19.54M |
| 11/20/2025 | $5.29 | $5.39 | $5.29 | $5.32 | 10.83M |
| 11/19/2025 | $5.34 | $5.37 | $5.27 | $5.30 | 10.38M |
| 11/18/2025 | $5.50 | $5.50 | $5.32 | $5.35 | 12.64M |
| 11/17/2025 | $5.56 | $5.57 | $5.45 | $5.51 | 12.34M |
| 11/14/2025 | $5.66 | $5.69 | $5.56 | $5.56 | 13.06M |
| 11/13/2025 | $5.72 | $5.80 | $5.60 | $5.67 | 27.08M |
| 11/12/2025 | $5.63 | $5.80 | $5.59 | $5.72 | 20.05M |
| 11/11/2025 | $5.59 | $5.66 | $5.56 | $5.64 | 12.33M |
| 11/10/2025 | $5.54 | $5.64 | $5.51 | $5.61 | 15.67M |
| 11/7/2025 | $5.53 | $5.63 | $5.50 | $5.55 | 13.36M |
| 11/6/2025 | $5.52 | $5.52 | $5.47 | $5.51 | 8.25M |
| 11/5/2025 | $5.41 | $5.55 | $5.40 | $5.52 | 11.14M |
| 11/4/2025 | $5.53 | $5.54 | $5.41 | $5.45 | 12.82M |
| 11/3/2025 | $5.53 | $5.55 | $5.46 | $5.53 | 13.82M |
| 10/31/2025 | $5.43 | $5.55 | $5.43 | $5.52 | 19.35M |
| 10/30/2025 | $5.48 | $5.55 | $5.44 | $5.44 | 13.37M |
| 10/29/2025 | $5.50 | $5.58 | $5.47 | $5.51 | 15.43M |
| 10/28/2025 | $5.29 | $5.60 | $5.28 | $5.55 | 37.22M |
| 10/27/2025 | $5.30 | $5.33 | $5.24 | $5.30 | 11.14M |
| 10/24/2025 | $5.40 | $5.43 | $5.25 | $5.29 | 16.15M |
| 10/23/2025 | $5.33 | $5.45 | $5.27 | $5.41 | 18.46M |
| 10/22/2025 | $5.27 | $5.40 | $5.24 | $5.34 | 16.72M |
| 10/21/2025 | $5.20 | $5.33 | $5.19 | $5.28 | 15.39M |
| 10/20/2025 | $5.32 | $5.33 | $5.17 | $5.20 | 17.67M |