600131.SS600131.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $19.53 | $19.53 | $18.18 | $18.21 | 65.20M |
| 1/15/2026 | $17.64 | $17.93 | $17.55 | $17.75 | 14.39M |
| 1/14/2026 | $17.49 | $18.35 | $17.49 | $17.79 | 29.36M |
| 1/13/2026 | $17.90 | $18.00 | $17.37 | $17.47 | 19.36M |
| 1/12/2026 | $16.95 | $18.10 | $16.95 | $17.90 | 31.76M |
| 1/9/2026 | $16.89 | $17.04 | $16.80 | $16.97 | 11.36M |
| 1/8/2026 | $16.72 | $17.03 | $16.66 | $16.89 | 12.07M |
| 1/7/2026 | $16.64 | $16.76 | $16.51 | $16.71 | 11.82M |
| 1/6/2026 | $16.45 | $16.65 | $16.41 | $16.63 | 12.09M |
| 1/5/2026 | $16.16 | $16.45 | $16.14 | $16.45 | 9.79M |
| 12/31/2025 | $16.06 | $16.27 | $16.04 | $16.14 | 6.91M |
| 12/30/2025 | $16.09 | $16.20 | $16.01 | $16.06 | 6.37M |
| 12/29/2025 | $16.34 | $16.34 | $16.07 | $16.08 | 8.02M |
| 12/26/2025 | $16.28 | $16.39 | $16.18 | $16.34 | 7.14M |
| 12/25/2025 | $16.18 | $16.26 | $16.11 | $16.22 | 4.53M |
| 12/24/2025 | $15.94 | $16.20 | $15.92 | $16.17 | 6.86M |
| 12/23/2025 | $16.05 | $16.10 | $15.86 | $15.94 | 7.29M |
| 12/22/2025 | $16.26 | $16.34 | $15.80 | $16.05 | 9.26M |
| 12/19/2025 | $16.09 | $16.30 | $16.08 | $16.25 | 5.35M |
| 12/18/2025 | $15.98 | $16.13 | $15.92 | $16.05 | 4.10M |
| 12/17/2025 | $16.01 | $16.16 | $15.78 | $16.08 | 6.84M |
| 12/16/2025 | $16.20 | $16.26 | $15.86 | $16.01 | 7.90M |
| 12/15/2025 | $16.44 | $16.44 | $16.17 | $16.19 | 7.35M |
| 12/12/2025 | $16.21 | $16.45 | $16.21 | $16.42 | 10.62M |
| 12/11/2025 | $16.33 | $16.46 | $16.14 | $16.21 | 5.52M |
| 12/10/2025 | $16.20 | $16.37 | $16.11 | $16.35 | 4.36M |
| 12/9/2025 | $16.48 | $16.52 | $16.23 | $16.25 | 5.85M |
| 12/8/2025 | $16.55 | $16.56 | $16.44 | $16.48 | 5.68M |
| 12/5/2025 | $16.19 | $16.50 | $16.11 | $16.50 | 6.29M |
| 12/4/2025 | $16.37 | $16.41 | $16.16 | $16.19 | 5.46M |
| 12/3/2025 | $16.34 | $16.40 | $16.10 | $16.37 | 8.67M |
| 12/2/2025 | $16.70 | $16.71 | $16.30 | $16.34 | 11.93M |
| 12/1/2025 | $16.65 | $16.76 | $16.54 | $16.73 | 8.84M |
| 11/28/2025 | $16.59 | $16.67 | $16.55 | $16.65 | 6.30M |
| 11/27/2025 | $16.69 | $16.78 | $16.56 | $16.63 | 7.09M |
| 11/26/2025 | $16.85 | $16.92 | $16.65 | $16.69 | 9.78M |
| 11/25/2025 | $16.90 | $16.99 | $16.83 | $16.85 | 7.65M |
| 11/24/2025 | $16.70 | $16.93 | $16.59 | $16.86 | 6.90M |
| 11/21/2025 | $17.07 | $17.17 | $16.58 | $16.61 | 15.84M |
| 11/20/2025 | $17.44 | $17.51 | $17.13 | $17.20 | 10.12M |
| 11/19/2025 | $17.58 | $17.61 | $17.32 | $17.41 | 7.75M |
| 11/18/2025 | $17.93 | $17.93 | $17.48 | $17.57 | 8.77M |
| 11/17/2025 | $17.78 | $17.92 | $17.70 | $17.80 | 8.21M |
| 11/14/2025 | $18.11 | $18.13 | $17.78 | $17.78 | 10.45M |
| 11/13/2025 | $18.21 | $18.25 | $18.05 | $18.14 | 9.95M |
| 11/12/2025 | $18.61 | $18.69 | $18.10 | $18.21 | 12.18M |
| 11/11/2025 | $19.08 | $19.08 | $18.60 | $18.76 | 13.70M |
| 11/10/2025 | $19.00 | $19.11 | $18.59 | $18.69 | 10.92M |
| 11/7/2025 | $18.88 | $19.33 | $18.78 | $19.00 | 12.94M |
| 11/6/2025 | $18.73 | $19.44 | $18.69 | $19.02 | 21.22M |
| 11/5/2025 | $18.25 | $18.97 | $18.14 | $18.82 | 19.98M |
| 11/4/2025 | $18.43 | $18.58 | $18.25 | $18.38 | 9.15M |
| 11/3/2025 | $18.42 | $18.42 | $18.17 | $18.40 | 9.25M |
| 10/31/2025 | $18.34 | $18.66 | $18.24 | $18.42 | 11.71M |
| 10/30/2025 | $18.38 | $18.55 | $18.15 | $18.34 | 10.32M |
| 10/29/2025 | $18.06 | $18.54 | $17.97 | $18.50 | 12.15M |
| 10/28/2025 | $18.10 | $18.37 | $18.03 | $18.09 | 9.38M |
| 10/27/2025 | $17.67 | $18.50 | $17.66 | $18.14 | 15.55M |
| 10/24/2025 | $17.50 | $18.06 | $17.50 | $17.66 | 8.02M |
| 10/23/2025 | $17.41 | $17.51 | $17.02 | $17.49 | 9.64M |
| 10/22/2025 | $17.77 | $17.77 | $17.44 | $17.47 | 7.84M |
| 10/21/2025 | $17.80 | $17.94 | $17.76 | $17.83 | 5.38M |
| 10/20/2025 | $17.96 | $18.00 | $17.73 | $17.79 | 7.86M |