000661.SZ000661.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $102.00 | $103.41 | $100.00 | $100.10 | 8.59M |
| 1/14/2026 | $102.70 | $104.90 | $100.80 | $101.72 | 13.68M |
| 1/13/2026 | $104.00 | $106.10 | $101.14 | $103.50 | 15.97M |
| 1/12/2026 | $98.00 | $106.65 | $97.50 | $103.57 | 17.09M |
| 1/9/2026 | $96.90 | $97.90 | $96.21 | $97.90 | 8.29M |
| 1/8/2026 | $95.13 | $97.15 | $94.84 | $96.66 | 8.25M |
| 1/7/2026 | $96.00 | $96.36 | $95.00 | $95.27 | 7.00M |
| 1/6/2026 | $94.95 | $96.03 | $94.69 | $95.94 | 7.71M |
| 1/5/2026 | $92.50 | $94.80 | $92.27 | $94.80 | 8.40M |
| 12/31/2025 | $92.92 | $93.54 | $92.44 | $92.55 | 3.11M |
| 12/30/2025 | $93.00 | $93.58 | $92.66 | $92.74 | 3.50M |
| 12/29/2025 | $94.37 | $94.37 | $92.97 | $93.23 | 5.36M |
| 12/26/2025 | $94.35 | $94.84 | $94.00 | $94.37 | 3.74M |
| 12/25/2025 | $94.00 | $94.97 | $93.68 | $94.57 | 3.84M |
| 12/24/2025 | $93.59 | $94.17 | $93.20 | $94.09 | 3.84M |
| 12/23/2025 | $95.08 | $95.10 | $93.60 | $93.69 | 5.40M |
| 12/22/2025 | $95.99 | $96.09 | $95.03 | $95.19 | 5.01M |
| 12/19/2025 | $95.00 | $96.47 | $94.70 | $95.98 | 4.49M |
| 12/18/2025 | $94.80 | $96.78 | $94.75 | $95.36 | 5.10M |
| 12/17/2025 | $95.00 | $95.42 | $92.81 | $95.31 | 7.81M |
| 12/16/2025 | $95.70 | $98.85 | $94.80 | $95.53 | 16.29M |
| 12/15/2025 | $93.65 | $93.65 | $91.72 | $92.06 | 6.14M |
| 12/12/2025 | $94.03 | $94.51 | $93.31 | $93.65 | 5.73M |
| 12/11/2025 | $95.45 | $95.65 | $94.00 | $94.01 | 5.03M |
| 12/10/2025 | $96.19 | $96.19 | $94.00 | $95.45 | 6.72M |
| 12/9/2025 | $99.00 | $99.17 | $96.01 | $96.19 | 7.51M |
| 12/8/2025 | $100.07 | $100.45 | $99.02 | $99.20 | 5.47M |
| 12/5/2025 | $99.11 | $99.75 | $96.75 | $99.73 | 5.83M |
| 12/4/2025 | $99.80 | $100.49 | $99.02 | $99.39 | 2.90M |
| 12/3/2025 | $98.99 | $100.95 | $98.99 | $100.27 | 4.89M |
| 12/2/2025 | $100.12 | $100.17 | $98.82 | $98.98 | 4.49M |
| 12/1/2025 | $99.12 | $100.19 | $99.11 | $100.09 | 4.18M |
| 11/28/2025 | $99.92 | $99.97 | $99.02 | $99.26 | 3.88M |
| 11/27/2025 | $99.35 | $100.11 | $98.89 | $99.66 | 4.01M |
| 11/26/2025 | $99.26 | $101.10 | $99.13 | $99.56 | 4.89M |
| 11/25/2025 | $99.69 | $100.79 | $99.22 | $99.46 | 5.38M |
| 11/24/2025 | $99.00 | $99.70 | $98.68 | $99.36 | 3.80M |
| 11/21/2025 | $100.80 | $101.38 | $98.71 | $98.91 | 6.82M |
| 11/20/2025 | $102.31 | $102.93 | $101.63 | $101.69 | 3.91M |
| 11/19/2025 | $102.35 | $102.90 | $101.57 | $102.32 | 4.38M |
| 11/18/2025 | $101.88 | $102.64 | $101.80 | $102.60 | 4.56M |
| 11/17/2025 | $104.89 | $105.25 | $102.03 | $102.16 | 9.11M |
| 11/14/2025 | $104.00 | $106.40 | $103.66 | $104.55 | 10.89M |
| 11/13/2025 | $103.44 | $104.56 | $102.75 | $104.46 | 7.85M |
| 11/12/2025 | $103.65 | $104.98 | $103.28 | $103.44 | 8.85M |
| 11/11/2025 | $105.10 | $105.20 | $103.58 | $103.65 | 7.73M |
| 11/10/2025 | $104.51 | $105.50 | $103.40 | $105.06 | 11.75M |
| 11/7/2025 | $105.75 | $106.38 | $104.16 | $104.50 | 6.85M |
| 11/6/2025 | $105.37 | $106.06 | $104.70 | $106.03 | 6.13M |
| 11/5/2025 | $105.80 | $107.49 | $104.90 | $105.37 | 7.43M |
| 11/4/2025 | $108.06 | $108.68 | $106.10 | $106.75 | 7.02M |
| 11/3/2025 | $112.90 | $113.55 | $107.10 | $108.22 | 12.12M |
| 10/31/2025 | $110.01 | $114.70 | $110.01 | $112.26 | 11.09M |
| 10/30/2025 | $116.87 | $117.60 | $115.01 | $115.20 | 6.88M |
| 10/29/2025 | $116.03 | $117.55 | $113.80 | $117.55 | 7.13M |
| 10/28/2025 | $115.39 | $117.30 | $114.41 | $116.50 | 5.82M |
| 10/27/2025 | $119.00 | $120.66 | $114.99 | $116.14 | 10.80M |
| 10/24/2025 | $117.71 | $118.81 | $116.65 | $117.84 | 5.14M |
| 10/23/2025 | $118.70 | $118.73 | $115.90 | $117.65 | 5.61M |
| 10/22/2025 | $120.27 | $121.54 | $118.88 | $119.11 | 4.11M |
| 10/21/2025 | $121.54 | $121.98 | $119.68 | $120.28 | 5.89M |
| 10/20/2025 | $122.49 | $123.12 | $120.71 | $121.12 | 3.89M |
| 10/17/2025 | $125.06 | $125.32 | $121.11 | $121.27 | 6.14M |