601985.SS601985.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.94 | $8.96 | $8.84 | $8.87 | 108.44M |
| 1/14/2026 | $8.99 | $9.06 | $8.91 | $8.95 | 135.49M |
| 1/13/2026 | $9.25 | $9.26 | $8.98 | $9.02 | 185.33M |
| 1/12/2026 | $9.07 | $9.36 | $9.00 | $9.24 | 252.27M |
| 1/9/2026 | $9.09 | $9.11 | $8.97 | $9.04 | 157.18M |
| 1/8/2026 | $8.92 | $9.17 | $8.85 | $9.09 | 214.21M |
| 1/7/2026 | $8.77 | $9.00 | $8.75 | $8.91 | 168.71M |
| 1/6/2026 | $8.71 | $8.77 | $8.71 | $8.77 | 82.09M |
| 1/5/2026 | $8.67 | $8.72 | $8.65 | $8.71 | 68.73M |
| 12/31/2025 | $8.67 | $8.68 | $8.63 | $8.65 | 41.46M |
| 12/30/2025 | $8.68 | $8.69 | $8.65 | $8.67 | 53.65M |
| 12/29/2025 | $8.77 | $8.78 | $8.70 | $8.71 | 53.94M |
| 12/26/2025 | $8.78 | $8.79 | $8.74 | $8.77 | 53.65M |
| 12/25/2025 | $8.73 | $8.81 | $8.71 | $8.78 | 76.20M |
| 12/24/2025 | $8.69 | $8.74 | $8.66 | $8.74 | 59.04M |
| 12/23/2025 | $8.71 | $8.75 | $8.67 | $8.68 | 50.95M |
| 12/22/2025 | $8.78 | $8.78 | $8.70 | $8.71 | 58.38M |
| 12/19/2025 | $8.70 | $8.76 | $8.69 | $8.75 | 59.70M |
| 12/18/2025 | $8.67 | $8.70 | $8.64 | $8.68 | 36.02M |
| 12/17/2025 | $8.63 | $8.69 | $8.60 | $8.68 | 58.06M |
| 12/16/2025 | $8.71 | $8.72 | $8.61 | $8.63 | 73.31M |
| 12/15/2025 | $8.75 | $8.80 | $8.70 | $8.72 | 77.78M |
| 12/12/2025 | $8.69 | $8.82 | $8.65 | $8.78 | 113.42M |
| 12/11/2025 | $8.67 | $8.73 | $8.66 | $8.70 | 52.85M |
| 12/10/2025 | $8.66 | $8.70 | $8.65 | $8.67 | 44.94M |
| 12/9/2025 | $8.76 | $8.80 | $8.65 | $8.65 | 69.55M |
| 12/8/2025 | $8.80 | $8.84 | $8.72 | $8.74 | 78.54M |
| 12/5/2025 | $8.68 | $8.77 | $8.67 | $8.77 | 70.59M |
| 12/4/2025 | $8.69 | $8.72 | $8.66 | $8.67 | 42.42M |
| 12/3/2025 | $8.70 | $8.76 | $8.68 | $8.70 | 58.54M |
| 12/2/2025 | $8.70 | $8.73 | $8.67 | $8.70 | 48.88M |
| 12/1/2025 | $8.61 | $8.71 | $8.58 | $8.71 | 88.42M |
| 11/28/2025 | $8.60 | $8.63 | $8.56 | $8.63 | 45.40M |
| 11/27/2025 | $8.63 | $8.65 | $8.60 | $8.60 | 62.01M |
| 11/26/2025 | $8.70 | $8.71 | $8.63 | $8.64 | 64.65M |
| 11/25/2025 | $8.72 | $8.74 | $8.68 | $8.70 | 65.29M |
| 11/24/2025 | $8.70 | $8.73 | $8.66 | $8.71 | 60.97M |
| 11/21/2025 | $8.73 | $8.73 | $8.63 | $8.66 | 93.75M |
| 11/20/2025 | $8.75 | $8.83 | $8.74 | $8.75 | 64.20M |
| 11/19/2025 | $8.78 | $8.81 | $8.70 | $8.73 | 93.88M |
| 11/18/2025 | $8.80 | $8.85 | $8.77 | $8.80 | 56.83M |
| 11/17/2025 | $8.90 | $8.92 | $8.80 | $8.82 | 95.52M |
| 11/14/2025 | $8.99 | $9.00 | $8.91 | $8.91 | 75.70M |
| 11/13/2025 | $8.97 | $9.00 | $8.93 | $9.00 | 89.78M |
| 11/12/2025 | $9.05 | $9.07 | $8.96 | $8.98 | 110.72M |
| 11/11/2025 | $9.11 | $9.12 | $9.03 | $9.06 | 92.90M |
| 11/10/2025 | $9.09 | $9.12 | $9.05 | $9.10 | 94.85M |
| 11/7/2025 | $9.15 | $9.21 | $9.08 | $9.09 | 103.01M |
| 11/6/2025 | $9.10 | $9.26 | $9.08 | $9.17 | 149.12M |
| 11/5/2025 | $9.01 | $9.13 | $8.92 | $9.10 | 122.18M |
| 11/4/2025 | $9.10 | $9.18 | $9.03 | $9.06 | 116.44M |
| 11/3/2025 | $9.08 | $9.18 | $9.01 | $9.10 | 157.38M |
| 10/31/2025 | $9.38 | $9.38 | $8.98 | $8.98 | 312.16M |
| 10/30/2025 | $9.37 | $9.45 | $9.23 | $9.38 | 229.38M |
| 10/29/2025 | $9.39 | $9.60 | $9.32 | $9.51 | 228.36M |
| 10/28/2025 | $9.48 | $9.50 | $9.36 | $9.39 | 180.99M |
| 10/27/2025 | $9.11 | $9.60 | $9.09 | $9.47 | 425.38M |
| 10/24/2025 | $9.12 | $9.13 | $9.04 | $9.09 | 84.90M |
| 10/23/2025 | $9.04 | $9.13 | $9.02 | $9.13 | 111.33M |
| 10/22/2025 | $9.04 | $9.08 | $9.01 | $9.05 | 81.56M |
| 10/21/2025 | $9.05 | $9.13 | $9.04 | $9.05 | 89.95M |
| 10/20/2025 | $9.05 | $9.11 | $8.90 | $9.06 | 151.53M |
| 10/17/2025 | $9.21 | $9.21 | $9.01 | $9.04 | 119.15M |