600571.SS600571.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $17.50 | $17.52 | $16.76 | $16.90 | 17.26M |
| 1/15/2026 | $17.75 | $18.04 | $17.23 | $17.50 | 30.63M |
| 1/14/2026 | $17.03 | $18.88 | $17.03 | $18.05 | 69.22M |
| 1/13/2026 | $17.71 | $17.86 | $17.01 | $17.16 | 36.07M |
| 1/12/2026 | $16.65 | $17.46 | $16.62 | $17.42 | 34.38M |
| 1/9/2026 | $16.50 | $16.66 | $16.18 | $16.61 | 25.06M |
| 1/8/2026 | $15.80 | $16.13 | $15.73 | $16.01 | 11.67M |
| 1/7/2026 | $16.06 | $16.29 | $15.79 | $15.83 | 13.85M |
| 1/6/2026 | $15.78 | $16.06 | $15.73 | $16.06 | 13.37M |
| 1/5/2026 | $15.98 | $15.99 | $15.61 | $15.78 | 12.13M |
| 12/31/2025 | $15.60 | $16.05 | $15.55 | $15.88 | 14.45M |
| 12/30/2025 | $15.53 | $15.85 | $15.53 | $15.60 | 11.54M |
| 12/29/2025 | $15.37 | $15.87 | $15.31 | $15.68 | 13.64M |
| 12/26/2025 | $15.36 | $15.55 | $15.31 | $15.41 | 8.78M |
| 12/25/2025 | $15.19 | $15.54 | $15.19 | $15.47 | 10.03M |
| 12/24/2025 | $15.01 | $15.28 | $14.98 | $15.20 | 6.07M |
| 12/23/2025 | $15.18 | $15.19 | $14.97 | $15.00 | 7.00M |
| 12/22/2025 | $15.12 | $15.40 | $15.07 | $15.19 | 6.60M |
| 12/19/2025 | $15.04 | $15.26 | $15.02 | $15.13 | 6.88M |
| 12/18/2025 | $15.12 | $15.24 | $15.03 | $15.04 | 6.94M |
| 12/17/2025 | $14.99 | $15.28 | $14.65 | $15.26 | 13.78M |
| 12/16/2025 | $14.85 | $15.15 | $14.59 | $14.99 | 10.95M |
| 12/15/2025 | $14.88 | $15.08 | $14.77 | $14.87 | 5.64M |
| 12/12/2025 | $14.91 | $15.13 | $14.87 | $14.96 | 5.28M |
| 12/11/2025 | $15.35 | $15.38 | $14.91 | $14.94 | 9.40M |
| 12/10/2025 | $15.22 | $15.35 | $15.13 | $15.32 | 4.88M |
| 12/9/2025 | $15.42 | $15.53 | $15.29 | $15.30 | 5.92M |
| 12/8/2025 | $15.52 | $15.80 | $15.46 | $15.52 | 8.63M |
| 12/5/2025 | $15.16 | $15.51 | $15.02 | $15.47 | 9.30M |
| 12/4/2025 | $15.45 | $15.55 | $15.15 | $15.15 | 9.44M |
| 12/3/2025 | $16.08 | $16.13 | $15.47 | $15.50 | 15.31M |
| 12/2/2025 | $16.38 | $16.38 | $16.03 | $16.08 | 9.17M |
| 12/1/2025 | $16.40 | $16.48 | $16.28 | $16.35 | 9.59M |
| 11/28/2025 | $16.36 | $16.56 | $16.26 | $16.49 | 8.99M |
| 11/27/2025 | $16.70 | $16.70 | $16.33 | $16.35 | 10.84M |
| 11/26/2025 | $16.74 | $17.10 | $16.61 | $16.63 | 15.09M |
| 11/25/2025 | $16.84 | $17.15 | $16.79 | $16.83 | 20.05M |
| 11/24/2025 | $16.58 | $16.88 | $16.15 | $16.83 | 22.56M |
| 11/21/2025 | $16.05 | $16.69 | $15.82 | $16.39 | 23.90M |
| 11/20/2025 | $16.20 | $16.39 | $16.04 | $16.14 | 7.70M |
| 11/19/2025 | $16.45 | $16.50 | $16.02 | $16.11 | 9.37M |
| 11/18/2025 | $16.28 | $16.59 | $16.21 | $16.47 | 11.47M |
| 11/17/2025 | $16.10 | $16.39 | $16.05 | $16.33 | 7.73M |
| 11/14/2025 | $16.16 | $16.35 | $16.11 | $16.13 | 6.68M |
| 11/13/2025 | $16.15 | $16.26 | $16.03 | $16.25 | 7.00M |
| 11/12/2025 | $16.42 | $16.44 | $16.13 | $16.19 | 7.63M |
| 11/11/2025 | $16.61 | $16.66 | $16.35 | $16.42 | 8.57M |
| 11/10/2025 | $16.62 | $16.82 | $16.55 | $16.65 | 9.06M |
| 11/7/2025 | $16.90 | $16.92 | $16.71 | $16.73 | 8.15M |
| 11/6/2025 | $17.10 | $17.15 | $16.84 | $16.97 | 9.99M |
| 11/5/2025 | $17.01 | $17.22 | $16.98 | $17.10 | 9.86M |
| 11/4/2025 | $17.51 | $17.51 | $17.15 | $17.25 | 12.95M |
| 11/3/2025 | $17.42 | $17.61 | $17.26 | $17.54 | 15.98M |
| 10/31/2025 | $17.08 | $17.61 | $17.07 | $17.42 | 25.47M |
| 10/30/2025 | $16.87 | $17.29 | $16.65 | $16.91 | 18.73M |
| 10/29/2025 | $16.71 | $17.04 | $16.59 | $16.88 | 10.44M |
| 10/28/2025 | $16.74 | $16.92 | $16.66 | $16.68 | 9.23M |
| 10/27/2025 | $16.69 | $16.85 | $16.63 | $16.83 | 12.93M |
| 10/24/2025 | $16.98 | $17.09 | $16.58 | $16.61 | 16.45M |
| 10/23/2025 | $16.48 | $16.63 | $16.11 | $16.60 | 10.33M |
| 10/22/2025 | $16.40 | $16.53 | $16.37 | $16.41 | 5.21M |
| 10/21/2025 | $16.33 | $16.53 | $16.21 | $16.51 | 7.55M |
| 10/20/2025 | $16.19 | $16.40 | $16.15 | $16.27 | 7.59M |