600031.SS600031.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $22.15 | $22.44 | $22.05 | $22.39 | 27.77M |
| 1/14/2026 | $22.62 | $22.79 | $22.02 | $22.24 | 93.23M |
| 1/13/2026 | $22.70 | $22.95 | $22.28 | $22.62 | 93.48M |
| 1/12/2026 | $22.32 | $22.70 | $22.06 | $22.56 | 93.46M |
| 1/9/2026 | $21.57 | $22.38 | $21.57 | $22.28 | 110.42M |
| 1/8/2026 | $21.72 | $21.83 | $21.31 | $21.43 | 51.78M |
| 1/7/2026 | $21.88 | $21.95 | $21.62 | $21.73 | 58.53M |
| 1/6/2026 | $21.25 | $22.00 | $21.21 | $21.88 | 87.73M |
| 1/5/2026 | $21.11 | $21.35 | $21.01 | $21.26 | 77.54M |
| 12/31/2025 | $21.11 | $21.25 | $20.93 | $21.13 | 40.36M |
| 12/30/2025 | $20.67 | $21.35 | $20.67 | $21.04 | 75.04M |
| 12/29/2025 | $21.18 | $21.20 | $20.65 | $20.72 | 65.10M |
| 12/26/2025 | $20.63 | $21.28 | $20.60 | $21.17 | 71.58M |
| 12/25/2025 | $20.80 | $20.86 | $20.62 | $20.67 | 32.54M |
| 12/24/2025 | $20.69 | $20.90 | $20.56 | $20.80 | 31.63M |
| 12/23/2025 | $20.85 | $20.93 | $20.44 | $20.68 | 52.01M |
| 12/22/2025 | $21.30 | $21.38 | $20.86 | $20.89 | 58.06M |
| 12/19/2025 | $20.99 | $21.50 | $20.95 | $21.24 | 52.24M |
| 12/18/2025 | $20.90 | $21.18 | $20.70 | $21.00 | 38.85M |
| 12/17/2025 | $20.79 | $21.19 | $20.63 | $21.07 | 48.26M |
| 12/16/2025 | $21.04 | $21.04 | $20.62 | $20.76 | 42.01M |
| 12/15/2025 | $21.31 | $21.57 | $21.06 | $21.07 | 44.68M |
| 12/12/2025 | $21.19 | $21.39 | $21.09 | $21.32 | 53.33M |
| 12/11/2025 | $21.45 | $21.61 | $21.03 | $21.09 | 50.14M |
| 12/10/2025 | $21.17 | $21.55 | $21.03 | $21.47 | 51.65M |
| 12/9/2025 | $21.15 | $21.43 | $21.04 | $21.18 | 41.47M |
| 12/8/2025 | $21.43 | $21.63 | $21.03 | $21.23 | 65.29M |
| 12/5/2025 | $20.94 | $21.35 | $20.90 | $21.30 | 81.93M |
| 12/4/2025 | $20.41 | $20.99 | $20.34 | $20.97 | 83.79M |
| 12/3/2025 | $20.23 | $20.64 | $20.10 | $20.40 | 63.34M |
| 12/2/2025 | $20.11 | $20.26 | $19.99 | $20.16 | 50.79M |
| 12/1/2025 | $20.38 | $20.38 | $19.96 | $20.12 | 66.33M |
| 11/28/2025 | $20.06 | $20.36 | $19.95 | $20.32 | 42.24M |
| 11/27/2025 | $20.80 | $20.83 | $20.10 | $20.13 | 76.70M |
| 11/26/2025 | $20.40 | $21.04 | $20.40 | $20.88 | 61.59M |
| 11/25/2025 | $20.57 | $20.62 | $20.38 | $20.44 | 42.02M |
| 11/24/2025 | $20.53 | $20.66 | $20.21 | $20.51 | 38.38M |
| 11/21/2025 | $20.61 | $20.70 | $20.20 | $20.26 | 54.82M |
| 11/20/2025 | $20.80 | $21.12 | $20.80 | $20.86 | 37.66M |
| 11/19/2025 | $21.00 | $21.03 | $20.66 | $20.77 | 36.10M |
| 11/18/2025 | $20.57 | $21.28 | $20.54 | $20.86 | 76.07M |
| 11/17/2025 | $20.64 | $20.64 | $20.36 | $20.57 | 43.55M |
| 11/14/2025 | $20.88 | $21.05 | $20.65 | $20.66 | 41.02M |
| 11/13/2025 | $20.66 | $20.93 | $20.53 | $20.89 | 46.90M |
| 11/12/2025 | $20.91 | $20.95 | $20.61 | $20.65 | 44.10M |
| 11/11/2025 | $21.15 | $21.42 | $20.88 | $20.91 | 56.26M |
| 11/10/2025 | $22.00 | $22.00 | $20.85 | $21.13 | 131.70M |
| 11/7/2025 | $22.02 | $22.33 | $21.81 | $22.13 | 53.94M |
| 11/6/2025 | $21.94 | $22.18 | $21.72 | $21.99 | 47.86M |
| 11/5/2025 | $21.61 | $21.93 | $21.31 | $21.82 | 48.60M |
| 11/4/2025 | $21.80 | $22.18 | $21.58 | $21.71 | 51.54M |
| 11/3/2025 | $22.18 | $22.36 | $21.72 | $21.88 | 51.85M |
| 10/31/2025 | $22.56 | $22.64 | $22.14 | $22.14 | 71.29M |
| 10/30/2025 | $22.28 | $22.80 | $22.24 | $22.51 | 93.28M |
| 10/29/2025 | $21.95 | $22.18 | $21.90 | $22.12 | 51.96M |
| 10/28/2025 | $22.50 | $22.60 | $21.87 | $21.95 | 131.55M |
| 10/27/2025 | $22.94 | $23.47 | $22.37 | $22.53 | 102.75M |
| 10/24/2025 | $22.73 | $23.28 | $22.66 | $22.91 | 48.33M |
| 10/23/2025 | $22.80 | $22.83 | $22.25 | $22.68 | 66.33M |
| 10/22/2025 | $22.98 | $23.37 | $22.79 | $23.02 | 71.53M |
| 10/21/2025 | $22.59 | $22.95 | $22.43 | $22.83 | 58.50M |
| 10/20/2025 | $22.82 | $23.07 | $22.38 | $22.49 | 58.99M |
| 10/17/2025 | $23.45 | $23.45 | $22.43 | $22.50 | 75.93M |