600761.SS600761.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $21.39 | $21.81 | $21.16 | $21.25 | 15.52M |
| 1/14/2026 | $21.61 | $21.96 | $21.17 | $21.54 | 24.57M |
| 1/13/2026 | $22.23 | $22.56 | $21.58 | $21.70 | 21.90M |
| 1/12/2026 | $21.83 | $22.84 | $21.76 | $22.36 | 29.69M |
| 1/9/2026 | $21.84 | $22.00 | $21.62 | $21.83 | 21.82M |
| 1/8/2026 | $21.85 | $22.08 | $21.60 | $21.81 | 20.34M |
| 1/7/2026 | $20.96 | $22.35 | $20.53 | $22.13 | 42.96M |
| 1/6/2026 | $21.14 | $21.53 | $20.90 | $21.00 | 26.65M |
| 1/5/2026 | $20.89 | $21.31 | $20.60 | $21.24 | 29.39M |
| 12/31/2025 | $21.57 | $21.67 | $20.80 | $20.89 | 25.69M |
| 12/30/2025 | $21.55 | $22.45 | $21.28 | $21.55 | 26.17M |
| 12/29/2025 | $22.80 | $22.88 | $21.48 | $21.60 | 52.38M |
| 12/26/2025 | $22.30 | $23.27 | $22.01 | $22.31 | 55.21M |
| 12/25/2025 | $22.80 | $23.52 | $21.63 | $22.30 | 113.39M |
| 12/24/2025 | $19.35 | $21.38 | $19.28 | $21.38 | 37.88M |
| 12/23/2025 | $19.68 | $19.75 | $19.28 | $19.44 | 8.84M |
| 12/22/2025 | $20.02 | $20.11 | $19.67 | $19.67 | 11.43M |
| 12/19/2025 | $19.79 | $20.13 | $19.65 | $20.06 | 6.98M |
| 12/18/2025 | $19.50 | $19.95 | $19.36 | $19.75 | 5.70M |
| 12/17/2025 | $19.54 | $19.69 | $19.42 | $19.57 | 6.42M |
| 12/16/2025 | $20.06 | $20.07 | $19.46 | $19.54 | 6.46M |
| 12/15/2025 | $20.01 | $20.28 | $19.97 | $20.05 | 8.30M |
| 12/12/2025 | $20.04 | $20.21 | $19.90 | $20.07 | 9.07M |
| 12/11/2025 | $20.38 | $20.51 | $19.94 | $20.05 | 7.27M |
| 12/10/2025 | $19.94 | $20.50 | $19.78 | $20.44 | 9.41M |
| 12/9/2025 | $20.10 | $20.29 | $19.90 | $19.92 | 5.01M |
| 12/8/2025 | $20.37 | $20.44 | $20.14 | $20.14 | 6.07M |
| 12/5/2025 | $20.09 | $20.42 | $19.98 | $20.37 | 4.51M |
| 12/4/2025 | $20.21 | $20.30 | $20.00 | $20.10 | 4.64M |
| 12/3/2025 | $19.54 | $20.41 | $19.48 | $20.20 | 15.28M |
| 12/2/2025 | $19.40 | $19.65 | $19.37 | $19.53 | 4.68M |
| 12/1/2025 | $19.57 | $19.62 | $19.25 | $19.44 | 6.51M |
| 11/28/2025 | $19.40 | $19.60 | $19.36 | $19.58 | 3.76M |
| 11/27/2025 | $19.40 | $19.57 | $19.22 | $19.47 | 6.98M |
| 11/26/2025 | $19.19 | $19.64 | $19.16 | $19.45 | 9.67M |
| 11/25/2025 | $19.28 | $19.41 | $19.14 | $19.15 | 6.97M |
| 11/24/2025 | $19.52 | $19.58 | $19.11 | $19.24 | 7.28M |
| 11/21/2025 | $19.62 | $19.67 | $19.10 | $19.38 | 8.22M |
| 11/20/2025 | $19.58 | $19.85 | $19.55 | $19.63 | 7.46M |
| 11/19/2025 | $19.75 | $19.83 | $19.31 | $19.48 | 12.04M |
| 11/18/2025 | $19.90 | $19.93 | $19.61 | $19.73 | 8.73M |
| 11/17/2025 | $20.44 | $20.45 | $19.90 | $19.90 | 12.23M |
| 11/14/2025 | $20.40 | $20.84 | $20.17 | $20.46 | 12.43M |
| 11/13/2025 | $20.49 | $20.64 | $20.32 | $20.45 | 7.19M |
| 11/12/2025 | $20.20 | $20.83 | $20.15 | $20.49 | 10.38M |
| 11/11/2025 | $20.42 | $20.47 | $20.16 | $20.22 | 7.53M |
| 11/10/2025 | $20.64 | $20.69 | $20.06 | $20.41 | 15.28M |
| 11/7/2025 | $21.11 | $21.27 | $20.61 | $20.77 | 13.32M |
| 11/6/2025 | $21.26 | $21.59 | $21.11 | $21.14 | 10.52M |
| 11/5/2025 | $20.32 | $21.45 | $20.06 | $21.26 | 18.52M |
| 11/4/2025 | $20.55 | $20.88 | $20.30 | $20.46 | 11.52M |
| 11/3/2025 | $20.83 | $20.99 | $20.25 | $20.56 | 11.31M |
| 10/31/2025 | $20.74 | $21.14 | $20.64 | $20.83 | 12.91M |
| 10/30/2025 | $21.17 | $21.72 | $20.64 | $20.82 | 19.28M |
| 10/29/2025 | $21.03 | $21.30 | $20.61 | $21.21 | 18.06M |
| 10/28/2025 | $21.21 | $21.48 | $20.50 | $21.02 | 24.89M |
| 10/27/2025 | $20.65 | $21.91 | $20.46 | $21.76 | 29.53M |
| 10/24/2025 | $20.50 | $20.85 | $20.31 | $20.45 | 9.03M |
| 10/23/2025 | $20.55 | $20.63 | $20.11 | $20.54 | 7.46M |
| 10/22/2025 | $20.52 | $20.99 | $20.43 | $20.63 | 11.11M |
| 10/21/2025 | $20.29 | $20.76 | $20.23 | $20.47 | 8.88M |
| 10/20/2025 | $20.35 | $20.46 | $20.13 | $20.21 | 6.47M |
| 10/17/2025 | $20.51 | $20.64 | $20.01 | $20.08 | 7.70M |