605377.SS605377.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $8.53 | $8.57 | $8.33 | $8.39 | 11.12M |
| 1/15/2026 | $8.52 | $8.60 | $8.44 | $8.52 | 8.86M |
| 1/14/2026 | $8.58 | $8.70 | $8.43 | $8.53 | 13.30M |
| 1/13/2026 | $8.65 | $8.70 | $8.44 | $8.59 | 13.09M |
| 1/12/2026 | $8.41 | $8.62 | $8.41 | $8.62 | 16.03M |
| 1/9/2026 | $8.47 | $8.61 | $8.37 | $8.44 | 9.71M |
| 1/8/2026 | $8.55 | $8.55 | $8.44 | $8.46 | 6.92M |
| 1/7/2026 | $8.63 | $8.67 | $8.50 | $8.54 | 10.26M |
| 1/6/2026 | $8.66 | $8.72 | $8.60 | $8.64 | 7.80M |
| 1/5/2026 | $8.54 | $8.72 | $8.42 | $8.67 | 12.89M |
| 12/31/2025 | $8.70 | $8.71 | $8.52 | $8.54 | 9.71M |
| 12/30/2025 | $8.79 | $8.82 | $8.66 | $8.72 | 11.08M |
| 12/29/2025 | $8.69 | $8.88 | $8.63 | $8.80 | 15.60M |
| 12/26/2025 | $8.75 | $8.88 | $8.66 | $8.70 | 15.29M |
| 12/25/2025 | $8.45 | $8.98 | $8.39 | $8.84 | 34.08M |
| 12/24/2025 | $8.54 | $8.54 | $8.36 | $8.41 | 13.80M |
| 12/23/2025 | $8.72 | $8.72 | $8.41 | $8.46 | 29.46M |
| 12/22/2025 | $8.12 | $8.72 | $8.12 | $8.72 | 26.85M |
| 12/19/2025 | $7.86 | $7.95 | $7.83 | $7.93 | 6.48M |
| 12/18/2025 | $7.75 | $7.83 | $7.73 | $7.80 | 4.63M |
| 12/17/2025 | $7.82 | $7.83 | $7.68 | $7.77 | 6.29M |
| 12/16/2025 | $7.89 | $7.91 | $7.78 | $7.83 | 7.12M |
| 12/15/2025 | $7.76 | $7.98 | $7.71 | $7.92 | 14.71M |
| 12/12/2025 | $7.70 | $7.76 | $7.62 | $7.76 | 21.32M |
| 12/11/2025 | $7.81 | $7.82 | $7.68 | $7.70 | 10.18M |
| 12/10/2025 | $7.92 | $8.00 | $7.74 | $7.80 | 10.53M |
| 12/9/2025 | $8.18 | $8.18 | $7.97 | $7.97 | 9.78M |
| 12/8/2025 | $8.25 | $8.28 | $8.17 | $8.18 | 6.03M |
| 12/5/2025 | $8.35 | $8.36 | $8.17 | $8.24 | 6.89M |
| 12/4/2025 | $8.40 | $8.41 | $8.33 | $8.34 | 4.88M |
| 12/3/2025 | $8.43 | $8.47 | $8.34 | $8.39 | 5.83M |
| 12/2/2025 | $8.33 | $8.47 | $8.31 | $8.39 | 7.31M |
| 12/1/2025 | $8.50 | $8.53 | $8.32 | $8.35 | 8.60M |
| 11/28/2025 | $8.52 | $8.53 | $8.42 | $8.50 | 3.51M |
| 11/27/2025 | $8.39 | $8.54 | $8.37 | $8.51 | 6.17M |
| 11/26/2025 | $8.56 | $8.60 | $8.31 | $8.38 | 10.61M |
| 11/25/2025 | $8.62 | $8.67 | $8.54 | $8.59 | 7.72M |
| 11/24/2025 | $8.60 | $8.73 | $8.57 | $8.61 | 4.03M |
| 11/21/2025 | $8.72 | $8.74 | $8.56 | $8.60 | 7.03M |
| 11/20/2025 | $8.79 | $8.80 | $8.70 | $8.75 | 3.92M |
| 11/19/2025 | $8.83 | $8.84 | $8.73 | $8.77 | 4.95M |
| 11/18/2025 | $8.91 | $9.00 | $8.80 | $8.81 | 6.12M |
| 11/17/2025 | $9.01 | $9.05 | $8.91 | $8.95 | 6.99M |
| 11/14/2025 | $9.06 | $9.18 | $9.00 | $9.02 | 8.35M |
| 11/13/2025 | $9.02 | $9.10 | $9.01 | $9.07 | 4.10M |
| 11/12/2025 | $9.08 | $9.17 | $9.02 | $9.02 | 5.52M |
| 11/11/2025 | $9.14 | $9.16 | $9.07 | $9.09 | 5.02M |
| 11/10/2025 | $9.14 | $9.19 | $9.07 | $9.12 | 5.41M |
| 11/7/2025 | $9.17 | $9.21 | $9.12 | $9.14 | 5.25M |
| 11/6/2025 | $9.20 | $9.28 | $9.11 | $9.23 | 6.24M |
| 11/5/2025 | $9.00 | $9.23 | $8.97 | $9.21 | 10.06M |
| 11/4/2025 | $9.10 | $9.13 | $8.97 | $9.00 | 6.59M |
| 11/3/2025 | $8.83 | $9.15 | $8.79 | $9.10 | 11.52M |
| 10/31/2025 | $8.64 | $8.85 | $8.63 | $8.81 | 12.03M |
| 10/30/2025 | $8.87 | $8.87 | $8.65 | $8.66 | 12.40M |
| 10/29/2025 | $8.90 | $8.92 | $8.76 | $8.88 | 10.46M |
| 10/28/2025 | $9.10 | $9.12 | $8.85 | $8.91 | 9.91M |
| 10/27/2025 | $9.10 | $9.16 | $8.98 | $9.10 | 7.82M |
| 10/24/2025 | $9.35 | $9.36 | $9.06 | $9.10 | 12.06M |
| 10/23/2025 | $9.29 | $9.33 | $9.22 | $9.31 | 6.02M |
| 10/22/2025 | $9.16 | $9.44 | $9.16 | $9.30 | 12.80M |
| 10/21/2025 | $9.23 | $9.31 | $9.16 | $9.20 | 7.66M |
| 10/20/2025 | $9.30 | $9.37 | $9.15 | $9.22 | 10.44M |