600141.SS600141.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $39.77 | $41.68 | $39.50 | $40.45 | 27.55M |
| 1/14/2026 | $38.46 | $40.17 | $37.71 | $39.55 | 29.45M |
| 1/13/2026 | $36.60 | $39.55 | $36.50 | $38.40 | 28.12M |
| 1/12/2026 | $37.22 | $37.37 | $35.96 | $36.36 | 23.50M |
| 1/9/2026 | $37.00 | $37.85 | $36.48 | $37.46 | 28.83M |
| 1/8/2026 | $37.50 | $37.66 | $36.69 | $37.45 | 21.18M |
| 1/7/2026 | $37.59 | $37.59 | $36.37 | $37.30 | 21.94M |
| 1/6/2026 | $34.44 | $37.77 | $34.41 | $37.50 | 38.58M |
| 1/5/2026 | $34.58 | $35.30 | $34.15 | $34.44 | 20.70M |
| 12/31/2025 | $34.73 | $35.06 | $34.38 | $34.58 | 9.61M |
| 12/30/2025 | $34.00 | $35.27 | $33.70 | $34.72 | 15.35M |
| 12/29/2025 | $35.18 | $35.50 | $34.26 | $34.29 | 21.52M |
| 12/26/2025 | $34.90 | $35.41 | $34.68 | $34.96 | 16.45M |
| 12/25/2025 | $34.72 | $35.76 | $34.50 | $34.90 | 17.77M |
| 12/24/2025 | $34.35 | $34.92 | $33.92 | $34.73 | 20.40M |
| 12/23/2025 | $33.65 | $34.74 | $33.65 | $34.35 | 16.41M |
| 12/22/2025 | $33.62 | $34.00 | $33.17 | $33.91 | 14.97M |
| 12/19/2025 | $32.72 | $33.84 | $32.40 | $33.60 | 20.50M |
| 12/18/2025 | $32.10 | $33.30 | $31.90 | $32.78 | 21.88M |
| 12/17/2025 | $30.58 | $32.58 | $30.58 | $32.15 | 23.39M |
| 12/16/2025 | $31.23 | $31.29 | $30.16 | $30.57 | 15.52M |
| 12/15/2025 | $31.08 | $31.92 | $30.88 | $31.30 | 14.72M |
| 12/12/2025 | $32.00 | $32.32 | $31.19 | $31.35 | 16.74M |
| 12/11/2025 | $32.34 | $33.12 | $31.78 | $31.85 | 13.41M |
| 12/10/2025 | $31.99 | $32.55 | $31.80 | $32.21 | 13.39M |
| 12/9/2025 | $32.71 | $32.99 | $31.87 | $32.11 | 20.56M |
| 12/8/2025 | $33.58 | $33.59 | $32.44 | $32.99 | 21.52M |
| 12/5/2025 | $33.12 | $33.74 | $31.90 | $33.58 | 26.98M |
| 12/4/2025 | $31.93 | $33.16 | $31.90 | $32.58 | 19.15M |
| 12/3/2025 | $32.58 | $33.07 | $31.85 | $32.13 | 16.34M |
| 12/2/2025 | $32.27 | $32.96 | $31.92 | $32.34 | 12.63M |
| 12/1/2025 | $32.57 | $33.27 | $32.16 | $32.37 | 21.65M |
| 11/28/2025 | $31.30 | $33.05 | $31.26 | $32.50 | 25.39M |
| 11/27/2025 | $30.51 | $31.90 | $30.47 | $31.50 | 26.50M |
| 11/26/2025 | $30.80 | $31.20 | $30.46 | $30.51 | 19.98M |
| 11/25/2025 | $30.80 | $31.29 | $30.43 | $30.78 | 23.76M |
| 11/24/2025 | $31.78 | $31.78 | $30.19 | $30.60 | 30.34M |
| 11/21/2025 | $32.17 | $32.56 | $30.38 | $31.50 | 46.52M |
| 11/20/2025 | $34.00 | $35.00 | $32.83 | $32.90 | 41.15M |
| 11/19/2025 | $33.79 | $34.80 | $33.32 | $34.16 | 37.15M |
| 11/18/2025 | $34.95 | $36.11 | $33.71 | $33.95 | 50.95M |
| 11/17/2025 | $36.48 | $36.95 | $35.24 | $35.60 | 51.36M |
| 11/14/2025 | $34.51 | $35.70 | $34.17 | $34.91 | 47.18M |
| 11/13/2025 | $32.99 | $35.46 | $32.67 | $34.71 | 66.91M |
| 11/12/2025 | $32.20 | $33.12 | $31.20 | $32.58 | 36.12M |
| 11/11/2025 | $33.15 | $33.30 | $32.49 | $32.59 | 41.15M |
| 11/10/2025 | $33.17 | $34.55 | $32.64 | $33.15 | 70.57M |
| 11/7/2025 | $31.16 | $32.95 | $30.61 | $32.24 | 61.46M |
| 11/6/2025 | $28.87 | $31.38 | $28.87 | $30.79 | 50.49M |
| 11/5/2025 | $27.10 | $29.08 | $26.99 | $28.89 | 32.50M |
| 11/4/2025 | $28.50 | $29.10 | $27.35 | $27.51 | 18.95M |
| 11/3/2025 | $28.60 | $28.72 | $27.95 | $28.51 | 18.04M |
| 10/31/2025 | $28.70 | $29.47 | $28.21 | $28.57 | 30.04M |
| 10/30/2025 | $28.36 | $29.20 | $27.96 | $28.48 | 27.02M |
| 10/29/2025 | $27.51 | $28.66 | $27.37 | $28.41 | 25.08M |
| 10/28/2025 | $26.90 | $27.89 | $26.79 | $27.34 | 24.56M |
| 10/27/2025 | $26.79 | $27.46 | $26.60 | $26.72 | 18.12M |
| 10/24/2025 | $26.77 | $27.18 | $26.28 | $26.48 | 11.75M |
| 10/23/2025 | $26.33 | $26.70 | $25.61 | $26.63 | 13.95M |
| 10/22/2025 | $26.88 | $26.97 | $26.34 | $26.40 | 12.14M |
| 10/21/2025 | $26.41 | $27.01 | $25.12 | $26.90 | 23.52M |
| 10/20/2025 | $26.99 | $27.69 | $26.06 | $26.91 | 28.43M |