603801.SS603801.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $9.55 | $9.61 | $9.39 | $9.41 | 5.37M |
| 1/15/2026 | $9.31 | $9.70 | $9.31 | $9.53 | 10.20M |
| 1/14/2026 | $9.38 | $9.42 | $9.27 | $9.34 | 4.88M |
| 1/13/2026 | $9.37 | $9.45 | $9.32 | $9.36 | 4.76M |
| 1/12/2026 | $9.31 | $9.38 | $9.28 | $9.36 | 4.54M |
| 1/9/2026 | $9.30 | $9.34 | $9.26 | $9.30 | 3.25M |
| 1/8/2026 | $9.23 | $9.32 | $9.23 | $9.30 | 3.25M |
| 1/7/2026 | $9.26 | $9.28 | $9.23 | $9.24 | 3.53M |
| 1/6/2026 | $9.24 | $9.26 | $9.21 | $9.26 | 3.89M |
| 1/5/2026 | $9.19 | $9.23 | $9.14 | $9.23 | 3.41M |
| 12/31/2025 | $9.15 | $9.17 | $9.12 | $9.15 | 1.91M |
| 12/30/2025 | $9.16 | $9.19 | $9.12 | $9.15 | 1.95M |
| 12/29/2025 | $9.22 | $9.22 | $9.15 | $9.16 | 2.80M |
| 12/26/2025 | $9.28 | $9.28 | $9.21 | $9.23 | 2.44M |
| 12/25/2025 | $9.27 | $9.28 | $9.22 | $9.27 | 2.52M |
| 12/24/2025 | $9.13 | $9.24 | $9.13 | $9.22 | 2.11M |
| 12/23/2025 | $9.25 | $9.26 | $9.17 | $9.18 | 2.80M |
| 12/22/2025 | $9.29 | $9.29 | $9.23 | $9.25 | 2.88M |
| 12/19/2025 | $9.22 | $9.30 | $9.18 | $9.27 | 3.84M |
| 12/18/2025 | $9.15 | $9.23 | $9.12 | $9.22 | 3.10M |
| 12/17/2025 | $9.15 | $9.20 | $9.11 | $9.18 | 2.88M |
| 12/16/2025 | $9.13 | $9.18 | $9.11 | $9.18 | 2.65M |
| 12/15/2025 | $9.15 | $9.18 | $9.08 | $9.15 | 2.74M |
| 12/12/2025 | $9.11 | $9.23 | $9.10 | $9.12 | 3.44M |
| 12/11/2025 | $9.29 | $9.29 | $9.11 | $9.11 | 4.59M |
| 12/10/2025 | $9.17 | $9.36 | $9.15 | $9.29 | 4.73M |
| 12/9/2025 | $9.27 | $9.29 | $9.17 | $9.19 | 4.58M |
| 12/8/2025 | $9.36 | $9.40 | $9.28 | $9.29 | 5.40M |
| 12/5/2025 | $9.36 | $9.39 | $9.27 | $9.37 | 5.93M |
| 12/4/2025 | $9.58 | $9.68 | $9.39 | $9.39 | 8.77M |
| 12/3/2025 | $9.49 | $9.50 | $9.38 | $9.41 | 4.08M |
| 12/2/2025 | $9.35 | $9.55 | $9.26 | $9.47 | 7.27M |
| 12/1/2025 | $9.25 | $9.39 | $9.25 | $9.32 | 3.97M |
| 11/28/2025 | $9.26 | $9.31 | $9.17 | $9.25 | 4.44M |
| 11/27/2025 | $9.18 | $9.36 | $9.13 | $9.30 | 6.12M |
| 11/26/2025 | $9.35 | $9.44 | $9.17 | $9.18 | 7.49M |
| 11/25/2025 | $9.33 | $9.42 | $9.31 | $9.38 | 4.28M |
| 11/24/2025 | $9.38 | $9.46 | $9.31 | $9.33 | 5.26M |
| 11/21/2025 | $9.55 | $9.68 | $9.28 | $9.35 | 7.78M |
| 11/20/2025 | $9.47 | $9.69 | $9.42 | $9.60 | 8.11M |
| 11/19/2025 | $9.47 | $9.52 | $9.42 | $9.47 | 4.33M |
| 11/18/2025 | $9.55 | $9.56 | $9.43 | $9.47 | 4.38M |
| 11/17/2025 | $9.57 | $9.61 | $9.50 | $9.54 | 4.47M |
| 11/14/2025 | $9.60 | $9.71 | $9.56 | $9.57 | 8.30M |
| 11/13/2025 | $9.61 | $9.63 | $9.52 | $9.63 | 4.70M |
| 11/12/2025 | $9.61 | $9.64 | $9.58 | $9.62 | 4.23M |
| 11/11/2025 | $9.60 | $9.63 | $9.55 | $9.61 | 3.72M |
| 11/10/2025 | $9.56 | $9.64 | $9.47 | $9.59 | 7.95M |
| 11/7/2025 | $9.45 | $9.57 | $9.41 | $9.53 | 5.98M |
| 11/6/2025 | $9.40 | $9.47 | $9.33 | $9.45 | 5.51M |
| 11/5/2025 | $9.22 | $9.41 | $9.20 | $9.39 | 7.16M |
| 11/4/2025 | $9.28 | $9.30 | $9.22 | $9.25 | 3.82M |
| 11/3/2025 | $9.30 | $9.31 | $9.22 | $9.26 | 4.58M |
| 10/31/2025 | $9.18 | $9.31 | $9.07 | $9.30 | 6.54M |
| 10/30/2025 | $9.31 | $9.36 | $9.28 | $9.30 | 3.36M |
| 10/29/2025 | $9.38 | $9.38 | $9.28 | $9.35 | 3.26M |
| 10/28/2025 | $9.40 | $9.43 | $9.34 | $9.35 | 3.53M |
| 10/27/2025 | $9.44 | $9.47 | $9.37 | $9.42 | 3.94M |
| 10/24/2025 | $9.43 | $9.48 | $9.40 | $9.43 | 3.31M |
| 10/23/2025 | $9.39 | $9.44 | $9.33 | $9.44 | 3.57M |
| 10/22/2025 | $9.38 | $9.43 | $9.33 | $9.39 | 3.09M |
| 10/21/2025 | $9.33 | $9.38 | $9.30 | $9.38 | 2.88M |
| 10/20/2025 | $9.27 | $9.34 | $9.26 | $9.33 | 3.35M |