600111.SS600111.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $52.49 | $52.69 | $50.81 | $51.40 | 71.62M |
| 1/12/2026 | $50.11 | $52.87 | $49.91 | $52.48 | 230.24M |
| 1/9/2026 | $48.50 | $50.17 | $48.33 | $49.41 | 144.00M |
| 1/8/2026 | $49.77 | $49.77 | $48.32 | $48.71 | 160.92M |
| 1/7/2026 | $49.30 | $51.15 | $48.26 | $50.50 | 271.33M |
| 1/6/2026 | $47.01 | $48.88 | $46.81 | $48.15 | 142.38M |
| 1/5/2026 | $46.12 | $47.00 | $46.12 | $46.85 | 82.41M |
| 12/31/2025 | $45.95 | $46.85 | $45.70 | $46.12 | 71.09M |
| 12/30/2025 | $45.17 | $46.56 | $44.88 | $45.97 | 63.64M |
| 12/29/2025 | $46.26 | $46.90 | $45.58 | $45.77 | 66.02M |
| 12/26/2025 | $46.00 | $46.42 | $45.63 | $46.11 | 64.86M |
| 12/25/2025 | $45.50 | $46.18 | $45.15 | $46.03 | 65.42M |
| 12/24/2025 | $45.58 | $45.73 | $45.26 | $45.62 | 41.83M |
| 12/23/2025 | $45.80 | $45.99 | $45.11 | $45.46 | 54.15M |
| 12/22/2025 | $45.25 | $45.73 | $45.05 | $45.55 | 57.47M |
| 12/19/2025 | $44.13 | $45.50 | $44.13 | $45.50 | 81.18M |
| 12/18/2025 | $44.38 | $45.42 | $44.11 | $44.11 | 48.07M |
| 12/17/2025 | $44.09 | $44.94 | $43.75 | $44.75 | 53.45M |
| 12/16/2025 | $44.92 | $44.92 | $43.52 | $44.38 | 72.83M |
| 12/15/2025 | $45.75 | $46.08 | $45.19 | $45.23 | 54.45M |
| 12/12/2025 | $45.90 | $46.59 | $45.09 | $46.59 | 74.95M |
| 12/11/2025 | $46.41 | $46.67 | $45.66 | $45.80 | 58.17M |
| 12/10/2025 | $46.88 | $46.88 | $45.81 | $46.40 | 60.19M |
| 12/9/2025 | $47.00 | $47.45 | $46.49 | $46.86 | 63.18M |
| 12/8/2025 | $47.33 | $47.53 | $46.58 | $47.18 | 82.80M |
| 12/5/2025 | $46.93 | $47.85 | $46.28 | $47.33 | 89.61M |
| 12/4/2025 | $46.81 | $46.92 | $46.01 | $46.66 | 76.14M |
| 12/3/2025 | $46.63 | $48.66 | $46.46 | $47.22 | 144.06M |
| 12/2/2025 | $47.50 | $47.50 | $46.04 | $46.40 | 85.52M |
| 12/1/2025 | $45.90 | $47.59 | $45.90 | $47.57 | 168.51M |
| 11/28/2025 | $44.44 | $45.07 | $44.04 | $45.00 | 56.02M |
| 11/27/2025 | $44.70 | $45.44 | $44.34 | $44.43 | 62.85M |
| 11/26/2025 | $44.90 | $45.10 | $44.36 | $44.55 | 50.81M |
| 11/25/2025 | $44.86 | $45.70 | $44.56 | $45.05 | 64.45M |
| 11/24/2025 | $44.40 | $45.21 | $43.50 | $44.84 | 85.26M |
| 11/21/2025 | $46.00 | $46.00 | $44.09 | $44.10 | 101.01M |
| 11/20/2025 | $46.03 | $47.75 | $46.01 | $46.85 | 91.09M |
| 11/19/2025 | $45.82 | $47.23 | $45.60 | $46.57 | 77.84M |
| 11/18/2025 | $47.20 | $47.24 | $45.55 | $45.90 | 70.21M |
| 11/17/2025 | $47.00 | $47.74 | $46.80 | $47.25 | 72.80M |
| 11/14/2025 | $46.28 | $47.56 | $45.71 | $46.76 | 80.92M |
| 11/13/2025 | $45.50 | $47.23 | $45.41 | $46.76 | 103.52M |
| 11/12/2025 | $46.60 | $46.60 | $45.04 | $45.58 | 83.67M |
| 11/11/2025 | $47.79 | $48.08 | $46.46 | $46.60 | 90.06M |
| 11/10/2025 | $48.98 | $49.20 | $47.53 | $47.80 | 77.57M |
| 11/7/2025 | $48.00 | $49.40 | $47.21 | $48.27 | 109.87M |
| 11/6/2025 | $47.71 | $48.19 | $47.55 | $47.99 | 81.69M |
| 11/5/2025 | $48.20 | $48.47 | $47.00 | $47.77 | 106.90M |
| 11/4/2025 | $48.83 | $49.95 | $48.40 | $49.10 | 81.32M |
| 11/3/2025 | $50.78 | $50.79 | $47.96 | $48.90 | 138.86M |
| 10/31/2025 | $52.03 | $52.50 | $50.53 | $50.81 | 151.00M |
| 10/30/2025 | $51.83 | $55.50 | $50.71 | $53.00 | 265.73M |
| 10/29/2025 | $50.40 | $51.83 | $50.20 | $51.82 | 133.71M |
| 10/28/2025 | $53.33 | $53.39 | $50.90 | $51.07 | 199.45M |
| 10/27/2025 | $51.30 | $54.19 | $51.06 | $53.31 | 219.66M |
| 10/24/2025 | $49.81 | $51.38 | $49.81 | $51.19 | 129.13M |
| 10/23/2025 | $50.36 | $50.77 | $48.90 | $49.75 | 112.80M |
| 10/22/2025 | $51.40 | $51.41 | $49.87 | $50.79 | 144.38M |
| 10/21/2025 | $52.23 | $52.59 | $51.35 | $52.35 | 138.75M |
| 10/20/2025 | $52.02 | $53.39 | $51.02 | $52.22 | 152.61M |
| 10/17/2025 | $53.16 | $54.90 | $52.63 | $53.00 | 174.91M |
| 10/16/2025 | $53.37 | $54.88 | $52.90 | $53.15 | 164.27M |
| 10/15/2025 | $56.98 | $57.66 | $53.00 | $54.50 | 303.12M |