600161.SS600161.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $17.26 | $17.42 | $17.03 | $17.11 | 16.93M |
| 1/13/2026 | $17.09 | $17.58 | $17.00 | $17.26 | 20.58M |
| 1/12/2026 | $17.07 | $17.11 | $16.94 | $17.08 | 12.70M |
| 1/9/2026 | $16.93 | $17.12 | $16.88 | $17.05 | 10.27M |
| 1/8/2026 | $16.72 | $16.94 | $16.72 | $16.91 | 9.23M |
| 1/7/2026 | $16.87 | $16.98 | $16.75 | $16.79 | 10.77M |
| 1/6/2026 | $16.66 | $16.94 | $16.63 | $16.86 | 11.67M |
| 1/5/2026 | $16.33 | $16.66 | $16.31 | $16.66 | 10.95M |
| 12/31/2025 | $16.46 | $16.53 | $16.32 | $16.34 | 8.04M |
| 12/30/2025 | $16.56 | $16.60 | $16.43 | $16.46 | 5.36M |
| 12/29/2025 | $16.66 | $16.73 | $16.52 | $16.59 | 7.01M |
| 12/26/2025 | $16.58 | $16.75 | $16.54 | $16.68 | 7.92M |
| 12/25/2025 | $16.53 | $16.63 | $16.47 | $16.60 | 7.72M |
| 12/24/2025 | $16.10 | $16.83 | $16.06 | $16.60 | 23.90M |
| 12/23/2025 | $16.45 | $16.49 | $16.12 | $16.13 | 11.48M |
| 12/22/2025 | $16.43 | $16.48 | $16.37 | $16.45 | 5.38M |
| 12/19/2025 | $16.29 | $16.50 | $16.28 | $16.44 | 7.91M |
| 12/18/2025 | $16.30 | $16.35 | $16.24 | $16.30 | 5.16M |
| 12/17/2025 | $16.16 | $16.33 | $16.10 | $16.31 | 7.58M |
| 12/16/2025 | $16.35 | $16.44 | $16.16 | $16.18 | 9.00M |
| 12/15/2025 | $16.29 | $16.34 | $16.14 | $16.25 | 9.54M |
| 12/12/2025 | $16.67 | $16.70 | $16.28 | $16.34 | 26.50M |
| 12/11/2025 | $17.01 | $17.03 | $16.65 | $16.67 | 12.58M |
| 12/10/2025 | $16.99 | $17.06 | $16.90 | $17.00 | 6.41M |
| 12/9/2025 | $17.15 | $17.27 | $17.00 | $17.00 | 7.53M |
| 12/8/2025 | $17.12 | $17.18 | $17.09 | $17.14 | 5.45M |
| 12/5/2025 | $17.00 | $17.11 | $16.86 | $17.10 | 7.34M |
| 12/4/2025 | $17.16 | $17.17 | $16.99 | $17.00 | 6.35M |
| 12/3/2025 | $17.11 | $17.20 | $16.99 | $17.16 | 8.34M |
| 12/2/2025 | $17.36 | $17.38 | $17.11 | $17.13 | 8.94M |
| 12/1/2025 | $17.28 | $17.43 | $17.22 | $17.39 | 7.17M |
| 11/28/2025 | $17.43 | $17.44 | $17.18 | $17.29 | 8.52M |
| 11/27/2025 | $17.57 | $17.60 | $17.42 | $17.44 | 6.33M |
| 11/26/2025 | $17.66 | $17.75 | $17.61 | $17.61 | 5.32M |
| 11/25/2025 | $17.64 | $17.75 | $17.51 | $17.69 | 6.02M |
| 11/24/2025 | $17.70 | $17.71 | $17.47 | $17.66 | 8.77M |
| 11/21/2025 | $18.00 | $18.04 | $17.59 | $17.61 | 12.46M |
| 11/20/2025 | $18.09 | $18.17 | $18.01 | $18.02 | 6.58M |
| 11/19/2025 | $18.27 | $18.32 | $18.04 | $18.09 | 8.91M |
| 11/18/2025 | $18.35 | $18.38 | $18.25 | $18.26 | 6.62M |
| 11/17/2025 | $18.62 | $18.62 | $18.34 | $18.34 | 10.74M |
| 11/14/2025 | $18.47 | $18.65 | $18.46 | $18.59 | 8.95M |
| 11/13/2025 | $18.54 | $18.55 | $18.45 | $18.52 | 6.53M |
| 11/12/2025 | $18.65 | $18.68 | $18.47 | $18.54 | 8.42M |
| 11/11/2025 | $18.62 | $18.67 | $18.52 | $18.64 | 7.84M |
| 11/10/2025 | $18.46 | $18.69 | $18.43 | $18.62 | 11.45M |
| 11/7/2025 | $18.40 | $18.45 | $18.37 | $18.42 | 6.74M |
| 11/6/2025 | $18.44 | $18.50 | $18.33 | $18.40 | 8.19M |
| 11/5/2025 | $18.45 | $18.49 | $18.37 | $18.44 | 5.81M |
| 11/4/2025 | $18.45 | $18.54 | $18.39 | $18.50 | 8.99M |
| 11/3/2025 | $18.43 | $18.48 | $18.32 | $18.47 | 6.37M |
| 10/31/2025 | $18.33 | $18.45 | $18.29 | $18.43 | 7.64M |
| 10/30/2025 | $18.28 | $18.40 | $18.21 | $18.33 | 9.62M |
| 10/29/2025 | $18.58 | $18.59 | $18.20 | $18.32 | 20.16M |
| 10/28/2025 | $18.72 | $18.72 | $18.53 | $18.58 | 15.31M |
| 10/27/2025 | $18.55 | $18.81 | $18.47 | $18.77 | 26.91M |
| 10/24/2025 | $19.14 | $19.19 | $19.06 | $19.09 | 6.81M |
| 10/23/2025 | $19.06 | $19.14 | $19.02 | $19.14 | 6.16M |
| 10/22/2025 | $19.05 | $19.19 | $19.00 | $19.13 | 6.02M |
| 10/21/2025 | $19.01 | $19.12 | $18.96 | $19.08 | 6.79M |
| 10/20/2025 | $19.04 | $19.09 | $18.95 | $19.00 | 6.25M |
| 10/17/2025 | $19.12 | $19.22 | $19.01 | $19.03 | 9.05M |
| 10/16/2025 | $19.24 | $19.27 | $19.12 | $19.16 | 8.34M |