600861.SS600861.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $18.67 | $20.15 | $18.63 | $19.47 | 15.67M |
| 1/13/2026 | $18.65 | $18.96 | $18.65 | $18.67 | 5.21M |
| 1/12/2026 | $18.29 | $18.83 | $18.25 | $18.74 | 6.80M |
| 1/9/2026 | $18.24 | $18.30 | $18.13 | $18.27 | 2.70M |
| 1/8/2026 | $18.15 | $18.29 | $18.06 | $18.15 | 2.69M |
| 1/7/2026 | $18.35 | $18.37 | $18.11 | $18.15 | 2.89M |
| 1/6/2026 | $18.27 | $18.50 | $18.26 | $18.37 | 2.83M |
| 1/5/2026 | $18.30 | $18.33 | $18.10 | $18.33 | 4.07M |
| 12/31/2025 | $17.70 | $18.68 | $17.70 | $18.34 | 9.52M |
| 12/30/2025 | $17.75 | $17.82 | $17.62 | $17.70 | 3.65M |
| 12/29/2025 | $18.00 | $18.00 | $17.80 | $17.82 | 2.99M |
| 12/26/2025 | $18.04 | $18.17 | $17.94 | $17.97 | 2.61M |
| 12/25/2025 | $18.00 | $18.16 | $17.90 | $18.10 | 2.12M |
| 12/24/2025 | $17.98 | $18.02 | $17.77 | $17.96 | 2.63M |
| 12/23/2025 | $18.23 | $18.25 | $17.94 | $17.97 | 4.35M |
| 12/22/2025 | $18.43 | $18.43 | $18.18 | $18.25 | 3.61M |
| 12/19/2025 | $18.29 | $18.49 | $18.20 | $18.42 | 3.42M |
| 12/18/2025 | $18.16 | $18.31 | $18.10 | $18.26 | 2.18M |
| 12/17/2025 | $18.06 | $18.42 | $18.00 | $18.24 | 4.33M |
| 12/16/2025 | $18.39 | $18.52 | $17.88 | $18.08 | 5.04M |
| 12/15/2025 | $18.57 | $18.60 | $18.25 | $18.27 | 2.96M |
| 12/12/2025 | $18.30 | $18.75 | $18.25 | $18.51 | 5.61M |
| 12/11/2025 | $18.35 | $18.35 | $18.12 | $18.22 | 3.41M |
| 12/10/2025 | $18.37 | $18.53 | $18.21 | $18.35 | 3.31M |
| 12/9/2025 | $18.22 | $18.69 | $18.22 | $18.38 | 4.16M |
| 12/8/2025 | $18.26 | $18.45 | $18.18 | $18.28 | 3.72M |
| 12/5/2025 | $18.18 | $18.26 | $18.08 | $18.25 | 1.72M |
| 12/4/2025 | $18.47 | $18.47 | $18.16 | $18.18 | 1.83M |
| 12/3/2025 | $18.14 | $18.50 | $18.13 | $18.43 | 3.04M |
| 12/2/2025 | $18.25 | $18.28 | $18.04 | $18.14 | 1.81M |
| 12/1/2025 | $18.08 | $18.26 | $18.05 | $18.25 | 2.61M |
| 11/28/2025 | $18.12 | $18.15 | $17.96 | $18.07 | 1.70M |
| 11/27/2025 | $18.38 | $18.38 | $18.08 | $18.12 | 2.01M |
| 11/26/2025 | $18.48 | $18.61 | $18.23 | $18.27 | 2.39M |
| 11/25/2025 | $18.81 | $18.83 | $18.48 | $18.50 | 2.67M |
| 11/24/2025 | $18.49 | $18.82 | $18.43 | $18.71 | 2.52M |
| 11/21/2025 | $18.58 | $18.69 | $18.16 | $18.45 | 2.82M |
| 11/20/2025 | $18.80 | $18.80 | $18.60 | $18.63 | 1.60M |
| 11/19/2025 | $18.81 | $18.95 | $18.73 | $18.75 | 2.08M |
| 11/18/2025 | $18.84 | $18.93 | $18.68 | $18.79 | 2.10M |
| 11/17/2025 | $18.93 | $19.01 | $18.83 | $18.85 | 1.65M |
| 11/14/2025 | $18.97 | $19.08 | $18.90 | $18.93 | 2.08M |
| 11/13/2025 | $19.06 | $19.07 | $18.86 | $18.98 | 2.52M |
| 11/12/2025 | $18.98 | $19.08 | $18.90 | $19.04 | 2.33M |
| 11/11/2025 | $19.08 | $19.09 | $18.89 | $18.97 | 2.65M |
| 11/10/2025 | $18.97 | $19.14 | $18.77 | $19.12 | 4.08M |
| 11/7/2025 | $18.75 | $18.88 | $18.70 | $18.83 | 2.32M |
| 11/6/2025 | $18.69 | $18.88 | $18.65 | $18.76 | 2.42M |
| 11/5/2025 | $18.62 | $18.80 | $18.60 | $18.69 | 1.94M |
| 11/4/2025 | $18.82 | $18.90 | $18.68 | $18.76 | 2.43M |
| 11/3/2025 | $19.08 | $19.10 | $18.65 | $18.84 | 3.56M |
| 10/31/2025 | $18.76 | $18.97 | $18.66 | $18.95 | 3.12M |
| 10/30/2025 | $18.91 | $19.13 | $18.72 | $18.76 | 3.87M |
| 10/29/2025 | $18.80 | $18.91 | $18.70 | $18.91 | 3.35M |
| 10/28/2025 | $18.63 | $18.84 | $18.57 | $18.75 | 2.37M |
| 10/27/2025 | $18.75 | $18.85 | $18.59 | $18.63 | 2.89M |
| 10/24/2025 | $18.77 | $18.82 | $18.68 | $18.75 | 1.67M |
| 10/23/2025 | $18.52 | $18.85 | $18.41 | $18.74 | 2.96M |
| 10/22/2025 | $18.69 | $18.71 | $18.54 | $18.57 | 2.35M |
| 10/21/2025 | $18.81 | $18.84 | $18.66 | $18.71 | 3.40M |
| 10/20/2025 | $19.32 | $19.38 | $18.77 | $18.82 | 3.10M |
| 10/17/2025 | $19.39 | $19.54 | $19.18 | $19.28 | 2.26M |