600771.SS600771.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.34 | $18.46 | $18.22 | $18.31 | 5.89M |
| 1/14/2026 | $18.50 | $18.75 | $18.21 | $18.34 | 9.63M |
| 1/13/2026 | $18.62 | $18.89 | $18.52 | $18.58 | 8.34M |
| 1/12/2026 | $18.37 | $18.64 | $18.28 | $18.62 | 7.99M |
| 1/9/2026 | $18.33 | $18.38 | $18.20 | $18.37 | 5.79M |
| 1/8/2026 | $18.30 | $18.37 | $18.26 | $18.35 | 3.91M |
| 1/7/2026 | $18.30 | $18.41 | $18.26 | $18.27 | 6.34M |
| 1/6/2026 | $18.11 | $18.59 | $18.06 | $18.48 | 8.56M |
| 1/5/2026 | $17.98 | $18.13 | $17.86 | $18.12 | 6.28M |
| 12/31/2025 | $18.17 | $18.17 | $17.98 | $17.98 | 3.92M |
| 12/30/2025 | $18.14 | $18.18 | $18.00 | $18.17 | 3.01M |
| 12/29/2025 | $18.29 | $18.29 | $18.02 | $18.06 | 4.48M |
| 12/26/2025 | $18.36 | $18.50 | $18.30 | $18.32 | 3.49M |
| 12/25/2025 | $18.40 | $18.51 | $18.32 | $18.45 | 3.22M |
| 12/24/2025 | $18.18 | $18.49 | $18.10 | $18.44 | 3.60M |
| 12/23/2025 | $18.24 | $18.36 | $18.15 | $18.15 | 3.39M |
| 12/22/2025 | $18.20 | $18.31 | $18.12 | $18.23 | 3.26M |
| 12/19/2025 | $18.07 | $18.26 | $18.01 | $18.15 | 3.07M |
| 12/18/2025 | $17.99 | $18.04 | $17.88 | $18.00 | 3.66M |
| 12/17/2025 | $18.10 | $18.15 | $17.74 | $17.99 | 7.43M |
| 12/16/2025 | $18.43 | $18.43 | $18.12 | $18.12 | 3.61M |
| 12/15/2025 | $18.35 | $18.54 | $18.30 | $18.40 | 3.01M |
| 12/12/2025 | $18.31 | $18.41 | $18.28 | $18.35 | 3.10M |
| 12/11/2025 | $18.55 | $18.63 | $18.30 | $18.30 | 4.15M |
| 12/10/2025 | $18.58 | $18.66 | $18.45 | $18.55 | 4.23M |
| 12/9/2025 | $18.94 | $18.95 | $18.62 | $18.62 | 5.69M |
| 12/8/2025 | $19.17 | $19.23 | $18.93 | $18.94 | 5.23M |
| 12/5/2025 | $19.14 | $19.14 | $18.77 | $19.04 | 4.20M |
| 12/4/2025 | $19.28 | $19.29 | $19.04 | $19.06 | 4.10M |
| 12/3/2025 | $19.18 | $19.30 | $19.01 | $19.28 | 4.39M |
| 12/2/2025 | $19.42 | $19.48 | $19.09 | $19.14 | 4.88M |
| 12/1/2025 | $19.32 | $19.60 | $19.30 | $19.40 | 4.36M |
| 11/28/2025 | $19.46 | $19.46 | $19.25 | $19.32 | 5.02M |
| 11/27/2025 | $19.52 | $19.62 | $19.35 | $19.46 | 5.17M |
| 11/26/2025 | $19.82 | $20.00 | $19.52 | $19.53 | 7.07M |
| 11/25/2025 | $19.90 | $20.00 | $19.78 | $19.81 | 7.20M |
| 11/24/2025 | $19.43 | $20.05 | $19.43 | $19.94 | 10.94M |
| 11/21/2025 | $19.40 | $19.74 | $19.26 | $19.41 | 9.93M |
| 11/20/2025 | $19.28 | $19.61 | $19.26 | $19.48 | 7.15M |
| 11/19/2025 | $19.41 | $19.50 | $19.15 | $19.19 | 5.11M |
| 11/18/2025 | $19.69 | $19.76 | $19.39 | $19.46 | 7.12M |
| 11/17/2025 | $19.97 | $20.00 | $19.61 | $19.72 | 7.09M |
| 11/14/2025 | $19.94 | $20.33 | $19.92 | $19.97 | 7.42M |
| 11/13/2025 | $20.01 | $20.20 | $19.89 | $20.01 | 7.54M |
| 11/12/2025 | $20.28 | $20.40 | $20.08 | $20.12 | 8.90M |
| 11/11/2025 | $20.00 | $20.31 | $19.83 | $20.28 | 11.00M |
| 11/10/2025 | $20.09 | $20.10 | $19.78 | $19.99 | 9.38M |
| 11/7/2025 | $19.58 | $20.08 | $19.50 | $20.00 | 11.89M |
| 11/6/2025 | $19.58 | $19.80 | $19.35 | $19.60 | 7.95M |
| 11/5/2025 | $19.22 | $19.75 | $19.18 | $19.55 | 9.33M |
| 11/4/2025 | $19.16 | $19.34 | $19.04 | $19.28 | 7.74M |
| 11/3/2025 | $19.13 | $19.19 | $19.01 | $19.16 | 4.45M |
| 10/31/2025 | $18.96 | $19.24 | $18.95 | $19.14 | 6.20M |
| 10/30/2025 | $19.07 | $19.19 | $18.95 | $19.02 | 4.83M |
| 10/29/2025 | $19.00 | $19.11 | $18.87 | $19.08 | 5.22M |
| 10/28/2025 | $19.21 | $19.30 | $19.00 | $19.01 | 6.04M |
| 10/27/2025 | $19.37 | $19.48 | $19.17 | $19.23 | 7.38M |
| 10/24/2025 | $19.30 | $19.39 | $19.10 | $19.15 | 5.67M |
| 10/23/2025 | $19.29 | $19.39 | $18.97 | $19.36 | 6.95M |
| 10/22/2025 | $18.97 | $19.50 | $18.90 | $19.33 | 8.65M |
| 10/21/2025 | $19.01 | $19.15 | $18.96 | $19.02 | 4.24M |
| 10/20/2025 | $19.01 | $19.25 | $18.85 | $18.98 | 4.61M |
| 10/17/2025 | $19.33 | $19.50 | $18.94 | $19.01 | 7.44M |