601975.SS601975.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.30 | $3.39 | $3.29 | $3.35 | 144.83M |
| 1/14/2026 | $3.28 | $3.45 | $3.27 | $3.33 | 311.39M |
| 1/13/2026 | $3.27 | $3.29 | $3.23 | $3.26 | 150.98M |
| 1/12/2026 | $3.24 | $3.30 | $3.21 | $3.26 | 172.78M |
| 1/9/2026 | $3.28 | $3.30 | $3.19 | $3.22 | 165.96M |
| 1/8/2026 | $3.16 | $3.30 | $3.16 | $3.21 | 264.26M |
| 1/7/2026 | $3.14 | $3.18 | $3.09 | $3.09 | 136.29M |
| 1/6/2026 | $3.07 | $3.19 | $3.05 | $3.15 | 191.44M |
| 1/5/2026 | $3.05 | $3.10 | $3.04 | $3.07 | 110.60M |
| 12/31/2025 | $3.05 | $3.06 | $3.01 | $3.02 | 71.21M |
| 12/30/2025 | $3.06 | $3.07 | $3.02 | $3.05 | 77.49M |
| 12/29/2025 | $3.04 | $3.07 | $3.02 | $3.05 | 72.36M |
| 12/26/2025 | $3.04 | $3.06 | $3.03 | $3.03 | 59.18M |
| 12/25/2025 | $3.04 | $3.05 | $3.02 | $3.04 | 53.16M |
| 12/24/2025 | $3.04 | $3.04 | $3.01 | $3.04 | 71.84M |
| 12/23/2025 | $3.08 | $3.08 | $3.04 | $3.05 | 60.50M |
| 12/22/2025 | $3.05 | $3.09 | $3.05 | $3.07 | 67.84M |
| 12/19/2025 | $3.03 | $3.07 | $3.03 | $3.05 | 73.14M |
| 12/18/2025 | $3.02 | $3.06 | $3.01 | $3.04 | 61.89M |
| 12/17/2025 | $2.97 | $3.04 | $2.95 | $3.02 | 82.13M |
| 12/16/2025 | $3.03 | $3.04 | $2.97 | $2.98 | 85.42M |
| 12/15/2025 | $3.02 | $3.07 | $3.01 | $3.04 | 62.77M |
| 12/12/2025 | $3.02 | $3.04 | $3.00 | $3.03 | 64.37M |
| 12/11/2025 | $3.05 | $3.05 | $3.00 | $3.01 | 67.43M |
| 12/10/2025 | $3.04 | $3.06 | $3.02 | $3.04 | 58.01M |
| 12/9/2025 | $3.09 | $3.10 | $3.04 | $3.05 | 80.29M |
| 12/8/2025 | $3.10 | $3.11 | $3.07 | $3.10 | 85.70M |
| 12/5/2025 | $3.09 | $3.10 | $3.05 | $3.10 | 86.56M |
| 12/4/2025 | $3.10 | $3.15 | $3.07 | $3.10 | 77.71M |
| 12/3/2025 | $3.09 | $3.11 | $3.08 | $3.09 | 76.21M |
| 12/2/2025 | $3.21 | $3.22 | $3.08 | $3.09 | 210.49M |
| 12/1/2025 | $3.11 | $3.25 | $3.11 | $3.23 | 158.38M |
| 11/28/2025 | $3.14 | $3.16 | $3.10 | $3.12 | 114.39M |
| 11/27/2025 | $3.20 | $3.20 | $3.12 | $3.13 | 101.21M |
| 11/26/2025 | $3.22 | $3.25 | $3.19 | $3.20 | 89.82M |
| 11/25/2025 | $3.18 | $3.25 | $3.16 | $3.21 | 105.85M |
| 11/24/2025 | $3.18 | $3.23 | $3.14 | $3.19 | 103.49M |
| 11/21/2025 | $3.22 | $3.25 | $3.15 | $3.16 | 133.13M |
| 11/20/2025 | $3.26 | $3.28 | $3.22 | $3.23 | 100.10M |
| 11/19/2025 | $3.28 | $3.32 | $3.25 | $3.27 | 124.23M |
| 11/18/2025 | $3.31 | $3.32 | $3.23 | $3.27 | 104.35M |
| 11/17/2025 | $3.33 | $3.35 | $3.27 | $3.31 | 110.51M |
| 11/14/2025 | $3.34 | $3.39 | $3.33 | $3.33 | 132.03M |
| 11/13/2025 | $3.34 | $3.40 | $3.29 | $3.34 | 178.57M |
| 11/12/2025 | $3.27 | $3.31 | $3.24 | $3.30 | 128.00M |
| 11/11/2025 | $3.25 | $3.29 | $3.24 | $3.27 | 97.30M |
| 11/10/2025 | $3.25 | $3.27 | $3.22 | $3.24 | 81.61M |
| 11/7/2025 | $3.24 | $3.28 | $3.22 | $3.25 | 90.37M |
| 11/6/2025 | $3.24 | $3.26 | $3.20 | $3.23 | 95.09M |
| 11/5/2025 | $3.17 | $3.28 | $3.16 | $3.24 | 133.02M |
| 11/4/2025 | $3.24 | $3.25 | $3.18 | $3.19 | 150.82M |
| 11/3/2025 | $3.27 | $3.29 | $3.22 | $3.25 | 121.23M |
| 10/31/2025 | $3.33 | $3.38 | $3.26 | $3.27 | 216.58M |
| 10/30/2025 | $3.32 | $3.49 | $3.32 | $3.37 | 426.04M |
| 10/29/2025 | $3.21 | $3.23 | $3.17 | $3.22 | 87.06M |
| 10/28/2025 | $3.19 | $3.23 | $3.18 | $3.20 | 112.51M |
| 10/27/2025 | $3.17 | $3.20 | $3.15 | $3.17 | 97.47M |
| 10/24/2025 | $3.24 | $3.29 | $3.17 | $3.18 | 126.22M |
| 10/23/2025 | $3.27 | $3.29 | $3.19 | $3.23 | 115.73M |
| 10/22/2025 | $3.25 | $3.29 | $3.21 | $3.26 | 142.88M |
| 10/21/2025 | $3.24 | $3.31 | $3.20 | $3.27 | 175.21M |
| 10/20/2025 | $3.17 | $3.28 | $3.14 | $3.25 | 172.64M |
| 10/17/2025 | $3.14 | $3.20 | $3.13 | $3.16 | 134.20M |