603128.SS603128.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.08 | $6.12 | $6.06 | $6.09 | 13.89M |
| 1/14/2026 | $6.11 | $6.13 | $6.05 | $6.09 | 26.05M |
| 1/13/2026 | $6.12 | $6.16 | $6.06 | $6.11 | 26.17M |
| 1/12/2026 | $6.05 | $6.12 | $6.04 | $6.12 | 23.36M |
| 1/9/2026 | $6.04 | $6.06 | $6.01 | $6.05 | 19.09M |
| 1/8/2026 | $6.03 | $6.06 | $6.01 | $6.05 | 15.65M |
| 1/7/2026 | $6.11 | $6.12 | $6.06 | $6.07 | 14.96M |
| 1/6/2026 | $6.07 | $6.11 | $6.05 | $6.11 | 17.43M |
| 1/5/2026 | $6.09 | $6.11 | $6.03 | $6.07 | 18.66M |
| 12/31/2025 | $6.09 | $6.13 | $6.06 | $6.10 | 16.16M |
| 12/30/2025 | $6.09 | $6.13 | $6.05 | $6.08 | 18.31M |
| 12/29/2025 | $6.25 | $6.29 | $6.11 | $6.12 | 26.48M |
| 12/26/2025 | $6.15 | $6.29 | $6.11 | $6.25 | 40.59M |
| 12/25/2025 | $6.19 | $6.25 | $6.15 | $6.17 | 26.85M |
| 12/24/2025 | $6.08 | $6.19 | $6.08 | $6.13 | 25.42M |
| 12/23/2025 | $6.26 | $6.26 | $6.08 | $6.09 | 53.23M |
| 12/22/2025 | $6.05 | $6.50 | $6.04 | $6.32 | 95.66M |
| 12/19/2025 | $5.81 | $6.02 | $5.78 | $5.99 | 22.38M |
| 12/18/2025 | $5.76 | $5.82 | $5.75 | $5.79 | 6.46M |
| 12/17/2025 | $5.80 | $5.82 | $5.69 | $5.78 | 11.21M |
| 12/16/2025 | $5.84 | $5.86 | $5.80 | $5.80 | 6.64M |
| 12/15/2025 | $5.84 | $5.87 | $5.81 | $5.85 | 7.25M |
| 12/12/2025 | $5.82 | $5.85 | $5.80 | $5.84 | 7.74M |
| 12/11/2025 | $5.88 | $5.89 | $5.81 | $5.81 | 9.16M |
| 12/10/2025 | $5.86 | $5.89 | $5.83 | $5.88 | 5.45M |
| 12/9/2025 | $5.91 | $5.91 | $5.86 | $5.86 | 7.02M |
| 12/8/2025 | $5.93 | $5.94 | $5.90 | $5.91 | 7.23M |
| 12/5/2025 | $5.87 | $5.92 | $5.83 | $5.92 | 8.41M |
| 12/4/2025 | $5.90 | $5.93 | $5.85 | $5.87 | 8.03M |
| 12/3/2025 | $5.93 | $5.94 | $5.89 | $5.92 | 8.65M |
| 12/2/2025 | $5.94 | $5.95 | $5.91 | $5.93 | 6.07M |
| 12/1/2025 | $5.87 | $5.95 | $5.87 | $5.94 | 10.89M |
| 11/28/2025 | $5.85 | $5.90 | $5.85 | $5.88 | 8.53M |
| 11/27/2025 | $5.85 | $5.90 | $5.83 | $5.87 | 8.73M |
| 11/26/2025 | $5.89 | $5.91 | $5.86 | $5.86 | 10.08M |
| 11/25/2025 | $5.88 | $5.90 | $5.83 | $5.88 | 10.85M |
| 11/24/2025 | $5.84 | $5.91 | $5.81 | $5.87 | 12.81M |
| 11/21/2025 | $5.92 | $5.95 | $5.81 | $5.81 | 24.10M |
| 11/20/2025 | $6.00 | $6.02 | $5.95 | $5.96 | 14.02M |
| 11/19/2025 | $6.02 | $6.06 | $5.96 | $5.99 | 17.41M |
| 11/18/2025 | $6.14 | $6.15 | $6.01 | $6.04 | 25.85M |
| 11/17/2025 | $6.19 | $6.19 | $6.13 | $6.15 | 15.61M |
| 11/14/2025 | $6.22 | $6.25 | $6.19 | $6.19 | 19.58M |
| 11/13/2025 | $6.20 | $6.22 | $6.16 | $6.21 | 18.63M |
| 11/12/2025 | $6.24 | $6.26 | $6.18 | $6.20 | 16.82M |
| 11/11/2025 | $6.23 | $6.25 | $6.20 | $6.24 | 20.50M |
| 11/10/2025 | $6.17 | $6.22 | $6.15 | $6.22 | 20.29M |
| 11/7/2025 | $6.17 | $6.19 | $6.15 | $6.18 | 15.79M |
| 11/6/2025 | $6.15 | $6.17 | $6.12 | $6.17 | 15.29M |
| 11/5/2025 | $6.08 | $6.16 | $6.06 | $6.15 | 18.45M |
| 11/4/2025 | $6.13 | $6.14 | $6.08 | $6.11 | 14.33M |
| 11/3/2025 | $6.13 | $6.15 | $6.11 | $6.14 | 18.43M |
| 10/31/2025 | $6.19 | $6.23 | $6.12 | $6.17 | 26.76M |
| 10/30/2025 | $6.10 | $6.16 | $6.08 | $6.10 | 22.34M |
| 10/29/2025 | $6.10 | $6.11 | $6.03 | $6.09 | 25.10M |
| 10/28/2025 | $6.18 | $6.21 | $6.13 | $6.14 | 15.38M |
| 10/27/2025 | $6.22 | $6.24 | $6.16 | $6.19 | 22.04M |
| 10/24/2025 | $6.24 | $6.25 | $6.16 | $6.18 | 18.65M |
| 10/23/2025 | $6.16 | $6.23 | $6.16 | $6.22 | 21.99M |
| 10/22/2025 | $6.13 | $6.20 | $6.12 | $6.18 | 21.51M |
| 10/21/2025 | $6.13 | $6.17 | $6.09 | $6.15 | 18.91M |
| 10/20/2025 | $6.09 | $6.13 | $6.08 | $6.12 | 17.58M |
| 10/17/2025 | $6.11 | $6.16 | $6.07 | $6.07 | 20.74M |