603601.SS603601.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.20 | $11.36 | $10.67 | $10.67 | 75.04M |
| 1/14/2026 | $11.86 | $12.49 | $11.86 | $11.86 | 214.81M |
| 1/13/2026 | $13.83 | $13.90 | $13.18 | $13.18 | 94.04M |
| 1/12/2026 | $13.42 | $14.64 | $13.42 | $14.64 | 273.55M |
| 1/9/2026 | $13.53 | $13.93 | $13.10 | $13.51 | 220.94M |
| 1/8/2026 | $13.10 | $13.89 | $13.01 | $13.79 | 227.35M |
| 1/7/2026 | $12.83 | $13.30 | $12.77 | $13.11 | 205.45M |
| 1/6/2026 | $12.58 | $13.53 | $12.46 | $13.53 | 262.79M |
| 1/5/2026 | $12.25 | $12.99 | $11.76 | $12.99 | 239.18M |
| 12/31/2025 | $11.89 | $12.66 | $11.89 | $12.47 | 241.63M |
| 12/30/2025 | $12.27 | $13.10 | $11.71 | $11.94 | 266.53M |
| 12/29/2025 | $12.05 | $12.88 | $12.05 | $12.66 | 330.77M |
| 12/26/2025 | $13.00 | $13.34 | $12.52 | $13.34 | 443.06M |
| 12/25/2025 | $12.13 | $12.13 | $11.98 | $12.13 | 84.26M |
| 12/24/2025 | $9.60 | $11.03 | $9.60 | $11.03 | 217.61M |
| 12/23/2025 | $10.70 | $11.89 | $9.86 | $10.03 | 375.34M |
| 12/22/2025 | $10.16 | $10.99 | $9.88 | $10.90 | 314.89M |
| 12/19/2025 | $9.37 | $10.39 | $9.36 | $10.39 | 326.15M |
| 12/18/2025 | $9.15 | $9.60 | $8.81 | $9.60 | 322.56M |
| 12/17/2025 | $9.06 | $9.23 | $8.40 | $9.05 | 276.84M |
| 12/16/2025 | $9.00 | $9.75 | $8.70 | $9.33 | 341.13M |
| 12/15/2025 | $8.84 | $9.27 | $8.50 | $9.27 | 363.58M |
| 12/12/2025 | $8.00 | $8.43 | $7.85 | $8.43 | 204.04M |
| 12/11/2025 | $7.66 | $7.66 | $7.59 | $7.66 | 88.46M |
| 12/10/2025 | $6.96 | $6.96 | $6.96 | $6.96 | 30.54M |
| 12/9/2025 | $6.33 | $6.33 | $6.11 | $6.33 | 112.10M |
| 12/8/2025 | $5.75 | $5.75 | $5.75 | $5.75 | 30.66M |
| 12/5/2025 | $5.10 | $5.33 | $5.02 | $5.23 | 38.64M |
| 12/4/2025 | $5.14 | $5.23 | $5.02 | $5.08 | 25.76M |
| 12/3/2025 | $5.25 | $5.25 | $5.08 | $5.13 | 32.80M |
| 12/2/2025 | $5.22 | $5.34 | $5.10 | $5.25 | 51.20M |
| 12/1/2025 | $5.10 | $5.38 | $5.07 | $5.23 | 64.60M |
| 11/28/2025 | $4.77 | $5.12 | $4.74 | $5.06 | 73.60M |
| 11/27/2025 | $4.79 | $4.81 | $4.73 | $4.76 | 24.07M |
| 11/26/2025 | $4.70 | $4.95 | $4.62 | $4.82 | 55.74M |
| 11/25/2025 | $4.49 | $4.71 | $4.47 | $4.69 | 32.80M |
| 11/24/2025 | $4.45 | $4.52 | $4.42 | $4.48 | 16.73M |
| 11/21/2025 | $4.65 | $4.67 | $4.43 | $4.45 | 26.86M |
| 11/20/2025 | $4.72 | $4.75 | $4.65 | $4.67 | 17.09M |
| 11/19/2025 | $4.81 | $4.83 | $4.69 | $4.70 | 21.79M |
| 11/18/2025 | $4.94 | $4.94 | $4.78 | $4.82 | 29.69M |
| 11/17/2025 | $4.99 | $5.00 | $4.90 | $4.95 | 20.78M |
| 11/14/2025 | $4.97 | $5.07 | $4.92 | $4.97 | 36.19M |
| 11/13/2025 | $4.89 | $4.98 | $4.87 | $4.96 | 27.02M |
| 11/12/2025 | $4.97 | $4.98 | $4.86 | $4.88 | 23.18M |
| 11/11/2025 | $4.95 | $5.02 | $4.92 | $4.97 | 30.72M |
| 11/10/2025 | $5.01 | $5.04 | $4.90 | $4.94 | 41.30M |
| 11/7/2025 | $4.84 | $5.15 | $4.81 | $5.01 | 60.59M |
| 11/6/2025 | $4.80 | $4.86 | $4.75 | $4.82 | 27.17M |
| 11/5/2025 | $4.67 | $4.82 | $4.65 | $4.80 | 29.84M |
| 11/4/2025 | $4.77 | $4.79 | $4.67 | $4.72 | 26.63M |
| 11/3/2025 | $4.75 | $4.78 | $4.69 | $4.78 | 24.12M |
| 10/31/2025 | $4.79 | $4.83 | $4.74 | $4.76 | 23.87M |
| 10/30/2025 | $4.92 | $4.92 | $4.76 | $4.77 | 33.65M |
| 10/29/2025 | $4.93 | $4.98 | $4.86 | $4.93 | 21.89M |
| 10/28/2025 | $4.86 | $4.98 | $4.82 | $4.93 | 26.44M |
| 10/27/2025 | $4.90 | $4.97 | $4.88 | $4.90 | 21.95M |
| 10/24/2025 | $4.87 | $5.09 | $4.86 | $4.87 | 28.07M |
| 10/23/2025 | $4.92 | $4.93 | $4.76 | $4.85 | 22.19M |
| 10/22/2025 | $4.89 | $5.01 | $4.84 | $4.93 | 28.44M |
| 10/21/2025 | $4.80 | $4.88 | $4.77 | $4.87 | 19.51M |
| 10/20/2025 | $4.77 | $4.84 | $4.77 | $4.81 | 18.77M |
| 10/17/2025 | $4.86 | $4.92 | $4.72 | $4.73 | 22.11M |