600741.SS600741.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.00 | $20.18 | $19.95 | $19.99 | 9.77M |
| 1/14/2026 | $20.15 | $20.26 | $19.89 | $20.00 | 15.45M |
| 1/13/2026 | $20.25 | $20.42 | $20.03 | $20.11 | 12.78M |
| 1/12/2026 | $20.35 | $20.40 | $20.09 | $20.23 | 13.25M |
| 1/9/2026 | $20.43 | $20.56 | $20.29 | $20.35 | 10.13M |
| 1/8/2026 | $20.70 | $20.70 | $20.26 | $20.42 | 13.29M |
| 1/7/2026 | $20.79 | $20.82 | $20.31 | $20.74 | 16.66M |
| 1/6/2026 | $20.16 | $20.78 | $20.11 | $20.75 | 19.65M |
| 1/5/2026 | $20.09 | $20.16 | $19.90 | $20.16 | 14.70M |
| 12/31/2025 | $20.18 | $20.19 | $19.95 | $20.00 | 7.27M |
| 12/30/2025 | $19.76 | $20.12 | $19.58 | $20.08 | 13.92M |
| 12/29/2025 | $19.95 | $20.03 | $19.75 | $19.86 | 8.23M |
| 12/26/2025 | $20.06 | $20.20 | $19.85 | $19.88 | 7.64M |
| 12/25/2025 | $20.06 | $20.13 | $19.97 | $20.03 | 6.47M |
| 12/24/2025 | $20.02 | $20.12 | $19.79 | $20.08 | 9.82M |
| 12/23/2025 | $20.21 | $20.21 | $20.00 | $20.08 | 7.67M |
| 12/22/2025 | $20.05 | $20.28 | $19.96 | $20.21 | 14.32M |
| 12/19/2025 | $19.81 | $20.04 | $19.77 | $19.94 | 8.28M |
| 12/18/2025 | $19.81 | $19.89 | $19.64 | $19.86 | 6.75M |
| 12/17/2025 | $19.61 | $19.94 | $19.60 | $19.89 | 9.20M |
| 12/16/2025 | $19.91 | $19.99 | $19.57 | $19.63 | 8.75M |
| 12/15/2025 | $19.91 | $19.99 | $19.51 | $19.89 | 14.23M |
| 12/12/2025 | $19.75 | $20.00 | $19.43 | $20.00 | 27.59M |
| 12/11/2025 | $19.80 | $20.00 | $19.64 | $19.74 | 11.87M |
| 12/10/2025 | $19.54 | $19.78 | $19.51 | $19.75 | 7.07M |
| 12/9/2025 | $19.75 | $19.90 | $19.56 | $19.58 | 6.64M |
| 12/8/2025 | $20.00 | $20.04 | $19.65 | $19.75 | 9.01M |
| 12/5/2025 | $19.90 | $20.02 | $19.77 | $20.00 | 8.33M |
| 12/4/2025 | $19.95 | $20.07 | $19.82 | $19.95 | 9.24M |
| 12/3/2025 | $19.68 | $19.99 | $19.59 | $19.96 | 13.97M |
| 12/2/2025 | $19.57 | $19.77 | $19.51 | $19.66 | 8.88M |
| 12/1/2025 | $19.45 | $19.63 | $19.39 | $19.57 | 11.90M |
| 11/28/2025 | $19.30 | $19.43 | $19.16 | $19.42 | 8.19M |
| 11/27/2025 | $19.41 | $19.58 | $19.28 | $19.30 | 9.21M |
| 11/26/2025 | $19.41 | $19.55 | $19.35 | $19.40 | 8.43M |
| 11/25/2025 | $19.43 | $19.51 | $19.29 | $19.34 | 11.10M |
| 11/24/2025 | $19.56 | $19.59 | $19.26 | $19.35 | 12.95M |
| 11/21/2025 | $19.71 | $19.75 | $19.38 | $19.44 | 15.08M |
| 11/20/2025 | $20.12 | $20.17 | $19.78 | $19.81 | 9.60M |
| 11/19/2025 | $20.09 | $20.27 | $19.96 | $20.06 | 7.82M |
| 11/18/2025 | $20.20 | $20.48 | $20.01 | $20.09 | 9.33M |
| 11/17/2025 | $20.50 | $20.57 | $20.17 | $20.22 | 12.86M |
| 11/14/2025 | $20.91 | $21.00 | $20.58 | $20.58 | 11.91M |
| 11/13/2025 | $20.67 | $20.98 | $20.55 | $20.91 | 15.25M |
| 11/12/2025 | $20.67 | $20.81 | $20.54 | $20.68 | 11.31M |
| 11/11/2025 | $20.82 | $20.88 | $20.54 | $20.66 | 10.69M |
| 11/10/2025 | $20.71 | $20.86 | $20.56 | $20.81 | 13.28M |
| 11/7/2025 | $20.58 | $20.79 | $20.41 | $20.63 | 12.87M |
| 11/6/2025 | $20.03 | $20.74 | $20.01 | $20.62 | 23.71M |
| 11/5/2025 | $19.95 | $20.06 | $19.79 | $19.94 | 12.34M |
| 11/4/2025 | $20.16 | $20.34 | $19.88 | $20.10 | 15.91M |
| 11/3/2025 | $20.42 | $20.55 | $19.94 | $20.15 | 19.66M |
| 10/31/2025 | $20.70 | $20.70 | $20.41 | $20.42 | 15.26M |
| 10/30/2025 | $20.28 | $21.08 | $20.28 | $20.65 | 33.18M |
| 10/29/2025 | $19.66 | $19.92 | $19.57 | $19.91 | 9.82M |
| 10/28/2025 | $19.90 | $19.92 | $19.67 | $19.69 | 9.43M |
| 10/27/2025 | $19.86 | $19.99 | $19.72 | $19.87 | 12.53M |
| 10/24/2025 | $19.65 | $19.94 | $19.65 | $19.86 | 11.13M |
| 10/23/2025 | $19.56 | $19.69 | $19.35 | $19.65 | 11.00M |
| 10/22/2025 | $19.60 | $19.86 | $19.55 | $19.61 | 9.91M |
| 10/21/2025 | $19.43 | $19.75 | $19.40 | $19.61 | 12.33M |
| 10/20/2025 | $19.69 | $19.73 | $19.35 | $19.40 | 13.81M |
| 10/17/2025 | $19.80 | $20.33 | $19.44 | $19.51 | 24.96M |