688033.SS688033.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.12 | $8.31 | $8.08 | $8.14 | 24.83M |
| 1/14/2026 | $8.40 | $8.67 | $8.10 | $8.24 | 51.88M |
| 1/13/2026 | $9.00 | $9.05 | $8.21 | $8.47 | 58.09M |
| 1/12/2026 | $8.00 | $8.85 | $7.80 | $8.69 | 64.68M |
| 1/9/2026 | $8.59 | $8.74 | $8.31 | $8.39 | 46.18M |
| 1/8/2026 | $8.04 | $8.70 | $8.02 | $8.60 | 50.56M |
| 1/7/2026 | $7.86 | $8.19 | $7.81 | $8.11 | 35.60M |
| 1/6/2026 | $7.83 | $7.99 | $7.71 | $7.92 | 27.11M |
| 1/5/2026 | $7.85 | $8.08 | $7.66 | $7.90 | 34.54M |
| 12/31/2025 | $7.68 | $7.85 | $7.50 | $7.70 | 28.31M |
| 12/30/2025 | $7.90 | $7.98 | $7.63 | $7.66 | 35.19M |
| 12/29/2025 | $8.12 | $8.27 | $7.95 | $8.00 | 38.50M |
| 12/26/2025 | $7.89 | $8.50 | $7.81 | $8.24 | 74.33M |
| 12/25/2025 | $7.02 | $8.19 | $6.99 | $7.89 | 69.81M |
| 12/24/2025 | $6.70 | $7.13 | $6.68 | $7.05 | 31.99M |
| 12/23/2025 | $7.06 | $7.17 | $6.73 | $6.73 | 28.70M |
| 12/22/2025 | $6.92 | $7.01 | $6.82 | $6.87 | 20.95M |
| 12/19/2025 | $7.06 | $7.18 | $6.92 | $6.93 | 27.66M |
| 12/18/2025 | $7.04 | $7.27 | $6.97 | $7.06 | 31.86M |
| 12/17/2025 | $7.08 | $7.46 | $6.87 | $7.06 | 44.00M |
| 12/16/2025 | $7.33 | $7.37 | $6.92 | $6.95 | 35.12M |
| 12/15/2025 | $7.29 | $7.48 | $7.22 | $7.39 | 40.20M |
| 12/12/2025 | $6.69 | $7.65 | $6.67 | $7.29 | 62.89M |
| 12/11/2025 | $6.81 | $6.85 | $6.68 | $6.68 | 16.20M |
| 12/10/2025 | $6.93 | $6.98 | $6.73 | $6.85 | 23.76M |
| 12/9/2025 | $6.86 | $7.08 | $6.75 | $7.02 | 31.98M |
| 12/8/2025 | $6.95 | $7.18 | $6.88 | $6.99 | 39.65M |
| 12/5/2025 | $6.60 | $6.87 | $6.39 | $6.81 | 46.52M |
| 12/4/2025 | $6.61 | $6.63 | $6.42 | $6.43 | 23.03M |
| 12/3/2025 | $6.80 | $6.93 | $6.60 | $6.62 | 34.14M |
| 12/2/2025 | $6.85 | $7.05 | $6.79 | $6.85 | 44.29M |
| 12/1/2025 | $7.00 | $7.41 | $6.91 | $7.03 | 85.37M |
| 11/28/2025 | $7.05 | $7.40 | $6.58 | $6.83 | 98.32M |
| 11/27/2025 | $5.61 | $6.77 | $5.61 | $6.77 | 69.46M |
| 11/26/2025 | $5.74 | $5.77 | $5.60 | $5.64 | 13.14M |
| 11/25/2025 | $5.57 | $5.87 | $5.53 | $5.77 | 21.05M |
| 11/24/2025 | $5.58 | $5.58 | $5.46 | $5.55 | 12.18M |
| 11/21/2025 | $5.72 | $5.76 | $5.47 | $5.47 | 18.35M |
| 11/20/2025 | $5.96 | $6.00 | $5.75 | $5.78 | 17.10M |
| 11/19/2025 | $6.11 | $6.19 | $5.89 | $5.94 | 20.22M |
| 11/18/2025 | $6.41 | $6.41 | $6.09 | $6.12 | 26.22M |
| 11/17/2025 | $6.39 | $6.51 | $6.33 | $6.41 | 15.42M |
| 11/14/2025 | $6.33 | $6.51 | $6.31 | $6.41 | 15.54M |
| 11/13/2025 | $6.34 | $6.46 | $6.31 | $6.38 | 19.21M |
| 11/12/2025 | $6.58 | $6.58 | $6.28 | $6.33 | 29.29M |
| 11/11/2025 | $6.38 | $6.69 | $6.37 | $6.59 | 36.25M |
| 11/10/2025 | $7.00 | $7.10 | $6.20 | $6.40 | 78.97M |
| 11/7/2025 | $7.34 | $7.51 | $7.27 | $7.41 | 16.55M |
| 11/6/2025 | $7.44 | $7.44 | $7.26 | $7.35 | 12.99M |
| 11/5/2025 | $6.92 | $7.41 | $6.92 | $7.36 | 24.56M |
| 11/4/2025 | $7.13 | $7.18 | $7.00 | $7.06 | 10.84M |
| 11/3/2025 | $7.20 | $7.23 | $6.98 | $7.19 | 19.23M |
| 10/31/2025 | $7.10 | $7.34 | $7.10 | $7.22 | 22.42M |
| 10/30/2025 | $7.07 | $7.21 | $7.01 | $7.09 | 14.02M |
| 10/29/2025 | $7.06 | $7.09 | $6.94 | $7.07 | 10.53M |
| 10/28/2025 | $6.96 | $7.08 | $6.94 | $7.01 | 10.23M |
| 10/27/2025 | $6.95 | $7.05 | $6.91 | $6.97 | 11.80M |
| 10/24/2025 | $7.02 | $7.21 | $6.92 | $6.94 | 15.81M |
| 10/23/2025 | $7.01 | $7.01 | $6.86 | $6.99 | 11.07M |
| 10/22/2025 | $7.06 | $7.11 | $6.99 | $6.99 | 9.50M |
| 10/21/2025 | $7.15 | $7.15 | $6.99 | $7.08 | 12.68M |
| 10/20/2025 | $7.07 | $7.17 | $7.03 | $7.10 | 14.12M |
| 10/17/2025 | $7.22 | $7.31 | $6.96 | $6.98 | 21.49M |