601997.SS601997.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.84 | $5.85 | $5.80 | $5.82 | 27.11M |
| 1/14/2026 | $5.90 | $5.90 | $5.83 | $5.84 | 39.02M |
| 1/13/2026 | $5.88 | $5.92 | $5.87 | $5.90 | 32.31M |
| 1/12/2026 | $5.85 | $5.89 | $5.84 | $5.88 | 27.51M |
| 1/9/2026 | $5.85 | $5.87 | $5.83 | $5.86 | 24.63M |
| 1/8/2026 | $5.89 | $5.90 | $5.84 | $5.85 | 29.11M |
| 1/7/2026 | $5.92 | $5.94 | $5.89 | $5.89 | 23.05M |
| 1/6/2026 | $5.90 | $5.93 | $5.88 | $5.92 | 29.92M |
| 1/5/2026 | $5.88 | $5.91 | $5.86 | $5.91 | 25.57M |
| 12/31/2025 | $5.86 | $5.90 | $5.84 | $5.87 | 16.49M |
| 12/30/2025 | $5.87 | $5.89 | $5.82 | $5.87 | 24.69M |
| 12/29/2025 | $5.90 | $5.91 | $5.85 | $5.86 | 38.02M |
| 12/26/2025 | $5.95 | $5.97 | $5.89 | $5.90 | 53.38M |
| 12/25/2025 | $5.97 | $5.98 | $5.94 | $5.97 | 20.06M |
| 12/24/2025 | $5.94 | $5.98 | $5.92 | $5.98 | 14.83M |
| 12/23/2025 | $5.95 | $5.99 | $5.94 | $5.95 | 19.04M |
| 12/22/2025 | $6.00 | $6.01 | $5.95 | $5.95 | 20.73M |
| 12/19/2025 | $5.98 | $6.02 | $5.95 | $6.01 | 25.19M |
| 12/18/2025 | $5.91 | $6.00 | $5.90 | $5.99 | 26.47M |
| 12/17/2025 | $5.92 | $5.96 | $5.89 | $5.92 | 22.04M |
| 12/16/2025 | $5.96 | $5.97 | $5.91 | $5.93 | 19.33M |
| 12/15/2025 | $5.92 | $5.98 | $5.91 | $5.95 | 17.75M |
| 12/12/2025 | $5.92 | $5.94 | $5.90 | $5.91 | 24.29M |
| 12/11/2025 | $5.93 | $5.95 | $5.90 | $5.92 | 17.98M |
| 12/10/2025 | $5.95 | $5.97 | $5.89 | $5.93 | 26.16M |
| 12/9/2025 | $6.00 | $6.02 | $5.95 | $5.95 | 23.55M |
| 12/8/2025 | $6.00 | $6.04 | $5.98 | $6.01 | 25.10M |
| 12/5/2025 | $6.04 | $6.06 | $5.97 | $6.00 | 35.76M |
| 12/4/2025 | $6.06 | $6.07 | $6.02 | $6.04 | 24.49M |
| 12/3/2025 | $6.06 | $6.14 | $6.06 | $6.07 | 35.33M |
| 12/2/2025 | $6.06 | $6.09 | $6.03 | $6.08 | 21.48M |
| 12/1/2025 | $6.01 | $6.08 | $5.99 | $6.08 | 36.65M |
| 11/28/2025 | $6.05 | $6.07 | $5.98 | $6.00 | 30.58M |
| 11/27/2025 | $6.04 | $6.09 | $6.01 | $6.05 | 23.70M |
| 11/26/2025 | $6.07 | $6.10 | $6.03 | $6.04 | 23.79M |
| 11/25/2025 | $6.01 | $6.10 | $5.98 | $6.07 | 33.58M |
| 11/24/2025 | $6.02 | $6.04 | $5.95 | $6.00 | 31.39M |
| 11/21/2025 | $6.15 | $6.17 | $5.98 | $5.98 | 55.79M |
| 11/20/2025 | $6.07 | $6.21 | $6.06 | $6.16 | 51.73M |
| 11/19/2025 | $6.06 | $6.10 | $6.05 | $6.07 | 26.12M |
| 11/18/2025 | $6.11 | $6.12 | $6.04 | $6.06 | 30.39M |
| 11/17/2025 | $6.16 | $6.16 | $6.07 | $6.12 | 31.96M |
| 11/14/2025 | $6.17 | $6.22 | $6.16 | $6.16 | 31.10M |
| 11/13/2025 | $6.22 | $6.22 | $6.13 | $6.19 | 39.05M |
| 11/12/2025 | $6.22 | $6.27 | $6.19 | $6.21 | 33.32M |
| 11/11/2025 | $6.19 | $6.23 | $6.17 | $6.22 | 29.68M |
| 11/10/2025 | $6.16 | $6.21 | $6.15 | $6.19 | 26.85M |
| 11/7/2025 | $6.19 | $6.23 | $6.16 | $6.17 | 26.89M |
| 11/6/2025 | $6.16 | $6.23 | $6.14 | $6.19 | 38.44M |
| 11/5/2025 | $6.22 | $6.22 | $6.16 | $6.17 | 44.06M |
| 11/4/2025 | $6.12 | $6.24 | $6.12 | $6.21 | 66.81M |
| 11/3/2025 | $6.09 | $6.20 | $6.08 | $6.13 | 79.84M |
| 10/31/2025 | $5.98 | $6.14 | $5.98 | $6.08 | 105.09M |
| 10/30/2025 | $5.90 | $5.95 | $5.89 | $5.89 | 30.59M |
| 10/29/2025 | $5.98 | $5.98 | $5.89 | $5.90 | 36.08M |
| 10/28/2025 | $6.02 | $6.04 | $5.94 | $5.97 | 33.63M |
| 10/27/2025 | $6.02 | $6.06 | $5.96 | $6.02 | 38.41M |
| 10/24/2025 | $6.03 | $6.10 | $6.02 | $6.02 | 39.73M |
| 10/23/2025 | $6.02 | $6.08 | $6.01 | $6.06 | 39.92M |
| 10/22/2025 | $5.98 | $6.04 | $5.97 | $6.02 | 33.82M |
| 10/21/2025 | $5.99 | $6.01 | $5.96 | $5.98 | 31.25M |
| 10/20/2025 | $5.95 | $6.00 | $5.89 | $5.98 | 39.77M |
| 10/17/2025 | $5.98 | $6.04 | $5.93 | $5.95 | 44.69M |