601988.SS601988.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.46 | $5.49 | $5.42 | $5.43 | 227.66M |
| 1/14/2026 | $5.53 | $5.54 | $5.46 | $5.47 | 362.33M |
| 1/13/2026 | $5.52 | $5.61 | $5.52 | $5.55 | 353.77M |
| 1/12/2026 | $5.47 | $5.54 | $5.44 | $5.53 | 261.57M |
| 1/9/2026 | $5.51 | $5.52 | $5.46 | $5.49 | 227.62M |
| 1/8/2026 | $5.56 | $5.56 | $5.48 | $5.52 | 316.69M |
| 1/7/2026 | $5.58 | $5.60 | $5.55 | $5.56 | 274.48M |
| 1/6/2026 | $5.67 | $5.67 | $5.55 | $5.59 | 560.64M |
| 1/5/2026 | $5.73 | $5.76 | $5.64 | $5.67 | 346.20M |
| 12/31/2025 | $5.66 | $5.76 | $5.66 | $5.73 | 302.37M |
| 12/30/2025 | $5.66 | $5.70 | $5.61 | $5.67 | 236.69M |
| 12/29/2025 | $5.61 | $5.68 | $5.59 | $5.68 | 252.76M |
| 12/26/2025 | $5.65 | $5.65 | $5.60 | $5.61 | 154.50M |
| 12/25/2025 | $5.66 | $5.71 | $5.63 | $5.65 | 226.87M |
| 12/24/2025 | $5.70 | $5.73 | $5.66 | $5.67 | 184.15M |
| 12/23/2025 | $5.66 | $5.71 | $5.63 | $5.70 | 260.63M |
| 12/22/2025 | $5.65 | $5.67 | $5.61 | $5.67 | 166.52M |
| 12/19/2025 | $5.69 | $5.69 | $5.63 | $5.66 | 239.86M |
| 12/18/2025 | $5.61 | $5.71 | $5.58 | $5.70 | 287.96M |
| 12/17/2025 | $5.58 | $5.66 | $5.56 | $5.61 | 251.70M |
| 12/16/2025 | $5.60 | $5.62 | $5.55 | $5.59 | 221.63M |
| 12/15/2025 | $5.59 | $5.64 | $5.58 | $5.61 | 201.94M |
| 12/12/2025 | $5.70 | $5.71 | $5.58 | $5.59 | 356.39M |
| 12/11/2025 | $5.66 | $5.71 | $5.64 | $5.71 | 252.73M |
| 12/10/2025 | $5.83 | $5.85 | $5.73 | $5.75 | 284.00M |
| 12/9/2025 | $5.81 | $5.87 | $5.79 | $5.84 | 250.92M |
| 12/8/2025 | $5.81 | $5.87 | $5.77 | $5.83 | 306.47M |
| 12/5/2025 | $5.88 | $5.90 | $5.77 | $5.81 | 320.72M |
| 12/4/2025 | $5.95 | $5.96 | $5.86 | $5.88 | 249.98M |
| 12/3/2025 | $6.04 | $6.08 | $5.92 | $5.94 | 322.55M |
| 12/2/2025 | $6.07 | $6.10 | $5.98 | $6.06 | 253.39M |
| 12/1/2025 | $6.06 | $6.10 | $6.03 | $6.07 | 306.50M |
| 11/28/2025 | $6.15 | $6.15 | $6.04 | $6.07 | 360.12M |
| 11/27/2025 | $6.13 | $6.17 | $6.06 | $6.17 | 342.02M |
| 11/26/2025 | $6.26 | $6.31 | $6.11 | $6.15 | 414.89M |
| 11/25/2025 | $6.15 | $6.29 | $6.09 | $6.26 | 435.45M |
| 11/24/2025 | $6.29 | $6.33 | $6.14 | $6.17 | 619.92M |
| 11/21/2025 | $6.23 | $6.39 | $6.23 | $6.29 | 680.70M |
| 11/20/2025 | $5.99 | $6.33 | $5.96 | $6.24 | 723.20M |
| 11/19/2025 | $5.79 | $6.00 | $5.78 | $6.00 | 568.94M |
| 11/18/2025 | $5.74 | $5.82 | $5.71 | $5.78 | 232.42M |
| 11/17/2025 | $5.82 | $5.83 | $5.69 | $5.77 | 293.56M |
| 11/14/2025 | $5.74 | $5.88 | $5.73 | $5.82 | 383.15M |
| 11/13/2025 | $5.77 | $5.81 | $5.66 | $5.74 | 304.44M |
| 11/12/2025 | $5.69 | $5.82 | $5.68 | $5.76 | 400.96M |
| 11/11/2025 | $5.65 | $5.69 | $5.63 | $5.68 | 162.55M |
| 11/10/2025 | $5.63 | $5.67 | $5.60 | $5.66 | 174.41M |
| 11/7/2025 | $5.66 | $5.72 | $5.63 | $5.64 | 223.74M |
| 11/6/2025 | $5.67 | $5.70 | $5.64 | $5.66 | 211.27M |
| 11/5/2025 | $5.72 | $5.75 | $5.66 | $5.69 | 248.71M |
| 11/4/2025 | $5.68 | $5.75 | $5.67 | $5.73 | 408.81M |
| 11/3/2025 | $5.59 | $5.71 | $5.59 | $5.68 | 407.45M |
| 10/31/2025 | $5.66 | $5.67 | $5.49 | $5.61 | 488.45M |
| 10/30/2025 | $5.60 | $5.72 | $5.59 | $5.65 | 462.55M |
| 10/29/2025 | $5.60 | $5.67 | $5.56 | $5.60 | 395.09M |
| 10/28/2025 | $5.59 | $5.63 | $5.54 | $5.60 | 299.61M |
| 10/27/2025 | $5.51 | $5.64 | $5.46 | $5.59 | 441.06M |
| 10/24/2025 | $5.47 | $5.57 | $5.44 | $5.53 | 431.73M |
| 10/23/2025 | $5.46 | $5.52 | $5.43 | $5.49 | 377.88M |
| 10/22/2025 | $5.39 | $5.47 | $5.38 | $5.46 | 336.59M |
| 10/21/2025 | $5.35 | $5.40 | $5.33 | $5.39 | 261.95M |
| 10/20/2025 | $5.32 | $5.39 | $5.24 | $5.36 | 333.58M |
| 10/17/2025 | $5.38 | $5.43 | $5.33 | $5.34 | 309.62M |