600171.SS600171.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $32.26 | $33.33 | $31.97 | $32.89 | 28.33M |
| 1/14/2026 | $32.12 | $32.93 | $32.08 | $32.38 | 23.43M |
| 1/13/2026 | $33.27 | $33.35 | $32.00 | $32.17 | 24.91M |
| 1/12/2026 | $32.76 | $33.25 | $32.76 | $33.25 | 24.92M |
| 1/9/2026 | $32.62 | $32.85 | $32.42 | $32.76 | 18.78M |
| 1/8/2026 | $32.25 | $32.78 | $32.19 | $32.61 | 18.41M |
| 1/7/2026 | $32.58 | $33.07 | $32.34 | $32.45 | 28.79M |
| 1/6/2026 | $32.10 | $32.45 | $32.00 | $32.36 | 18.60M |
| 1/5/2026 | $31.44 | $32.07 | $31.42 | $32.06 | 17.75M |
| 12/31/2025 | $31.60 | $31.69 | $31.24 | $31.25 | 9.43M |
| 12/30/2025 | $31.51 | $31.85 | $31.50 | $31.52 | 8.99M |
| 12/29/2025 | $31.60 | $31.99 | $31.57 | $31.66 | 8.51M |
| 12/26/2025 | $31.83 | $32.08 | $31.61 | $31.75 | 11.72M |
| 12/25/2025 | $31.55 | $32.36 | $31.50 | $31.92 | 16.09M |
| 12/24/2025 | $30.70 | $31.88 | $30.70 | $31.60 | 18.20M |
| 12/23/2025 | $30.97 | $31.09 | $30.62 | $30.70 | 7.23M |
| 12/22/2025 | $30.90 | $31.25 | $30.90 | $30.97 | 8.73M |
| 12/19/2025 | $30.84 | $30.95 | $30.60 | $30.80 | 7.93M |
| 12/18/2025 | $30.51 | $30.88 | $30.46 | $30.50 | 6.10M |
| 12/17/2025 | $30.30 | $30.87 | $30.30 | $30.76 | 7.14M |
| 12/16/2025 | $31.28 | $31.28 | $30.46 | $30.47 | 9.48M |
| 12/15/2025 | $31.64 | $31.65 | $31.22 | $31.27 | 6.98M |
| 12/12/2025 | $31.39 | $32.20 | $31.39 | $31.83 | 8.73M |
| 12/11/2025 | $32.07 | $32.13 | $31.51 | $31.52 | 8.09M |
| 12/10/2025 | $32.20 | $32.41 | $31.85 | $32.07 | 9.35M |
| 12/9/2025 | $32.06 | $32.74 | $31.80 | $32.45 | 16.42M |
| 12/8/2025 | $31.84 | $32.25 | $31.80 | $32.07 | 9.42M |
| 12/5/2025 | $31.70 | $31.88 | $31.30 | $31.83 | 8.46M |
| 12/4/2025 | $31.62 | $31.85 | $31.26 | $31.71 | 8.19M |
| 12/3/2025 | $32.10 | $32.24 | $31.57 | $31.71 | 8.87M |
| 12/2/2025 | $32.71 | $32.73 | $32.10 | $32.14 | 9.31M |
| 12/1/2025 | $32.32 | $32.78 | $32.02 | $32.70 | 14.17M |
| 11/28/2025 | $32.04 | $32.49 | $31.80 | $32.26 | 10.37M |
| 11/27/2025 | $32.56 | $32.70 | $32.02 | $32.04 | 15.94M |
| 11/26/2025 | $31.74 | $32.95 | $31.45 | $32.60 | 23.88M |
| 11/25/2025 | $31.45 | $31.89 | $31.45 | $31.52 | 9.74M |
| 11/24/2025 | $31.18 | $31.49 | $30.88 | $31.38 | 9.07M |
| 11/21/2025 | $31.95 | $32.00 | $30.96 | $30.98 | 13.61M |
| 11/20/2025 | $32.43 | $32.49 | $32.02 | $32.10 | 6.67M |
| 11/19/2025 | $32.58 | $32.68 | $32.12 | $32.20 | 9.73M |
| 11/18/2025 | $32.11 | $32.99 | $32.02 | $32.79 | 18.22M |
| 11/17/2025 | $32.06 | $32.22 | $32.00 | $32.16 | 9.11M |
| 11/14/2025 | $32.30 | $32.40 | $32.10 | $32.10 | 10.40M |
| 11/13/2025 | $32.41 | $32.67 | $32.26 | $32.52 | 11.57M |
| 11/12/2025 | $33.05 | $33.06 | $32.30 | $32.44 | 11.72M |
| 11/11/2025 | $33.33 | $33.57 | $33.08 | $33.10 | 10.43M |
| 11/10/2025 | $33.07 | $33.36 | $33.03 | $33.24 | 9.50M |
| 11/7/2025 | $33.33 | $33.35 | $33.06 | $33.08 | 11.21M |
| 11/6/2025 | $33.28 | $33.64 | $33.28 | $33.54 | 10.71M |
| 11/5/2025 | $33.50 | $33.50 | $32.91 | $33.28 | 15.46M |
| 11/4/2025 | $34.04 | $34.13 | $33.60 | $33.71 | 10.25M |
| 11/3/2025 | $34.10 | $34.13 | $33.50 | $34.04 | 15.06M |
| 10/31/2025 | $34.10 | $34.40 | $33.98 | $34.17 | 13.68M |
| 10/30/2025 | $35.00 | $35.03 | $34.43 | $34.44 | 13.69M |
| 10/29/2025 | $34.81 | $35.10 | $34.71 | $34.95 | 12.64M |
| 10/28/2025 | $35.24 | $35.24 | $34.60 | $34.75 | 17.18M |
| 10/27/2025 | $35.50 | $35.65 | $35.00 | $35.24 | 22.20M |
| 10/24/2025 | $34.56 | $35.50 | $34.55 | $35.20 | 24.77M |
| 10/23/2025 | $34.17 | $34.40 | $33.82 | $34.36 | 13.22M |
| 10/22/2025 | $34.50 | $34.89 | $34.05 | $34.55 | 16.14M |
| 10/21/2025 | $34.21 | $34.66 | $34.12 | $34.57 | 14.31M |
| 10/20/2025 | $34.45 | $34.54 | $34.01 | $34.21 | 12.92M |
| 10/17/2025 | $34.97 | $35.12 | $33.88 | $33.91 | 19.02M |