601001.SS601001.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $14.20 | $14.33 | $13.95 | $14.10 | 14.21M |
| 1/15/2026 | $14.14 | $14.35 | $14.10 | $14.26 | 11.43M |
| 1/14/2026 | $14.41 | $14.50 | $14.06 | $14.21 | 18.96M |
| 1/13/2026 | $14.42 | $14.60 | $14.35 | $14.44 | 15.61M |
| 1/12/2026 | $14.52 | $14.77 | $14.43 | $14.50 | 18.86M |
| 1/9/2026 | $14.36 | $14.68 | $14.32 | $14.50 | 20.36M |
| 1/8/2026 | $14.61 | $14.90 | $14.35 | $14.51 | 33.93M |
| 1/7/2026 | $13.77 | $14.55 | $13.68 | $14.50 | 52.46M |
| 1/6/2026 | $13.43 | $13.70 | $13.36 | $13.59 | 22.39M |
| 1/5/2026 | $13.17 | $13.47 | $13.16 | $13.42 | 20.67M |
| 12/31/2025 | $13.38 | $13.40 | $13.11 | $13.15 | 13.91M |
| 12/30/2025 | $13.56 | $13.64 | $13.33 | $13.43 | 12.36M |
| 12/29/2025 | $13.35 | $13.65 | $13.28 | $13.56 | 23.46M |
| 12/26/2025 | $13.21 | $13.44 | $13.19 | $13.35 | 17.87M |
| 12/25/2025 | $13.38 | $13.38 | $13.20 | $13.27 | 16.06M |
| 12/24/2025 | $13.63 | $13.63 | $13.10 | $13.40 | 26.97M |
| 12/23/2025 | $13.87 | $13.96 | $13.62 | $13.66 | 13.10M |
| 12/22/2025 | $13.95 | $13.98 | $13.66 | $13.86 | 19.72M |
| 12/19/2025 | $14.00 | $14.13 | $13.85 | $13.96 | 11.85M |
| 12/18/2025 | $13.97 | $14.14 | $13.90 | $14.09 | 12.93M |
| 12/17/2025 | $14.15 | $14.17 | $13.71 | $13.86 | 19.76M |
| 12/16/2025 | $14.40 | $14.43 | $14.05 | $14.16 | 15.74M |
| 12/15/2025 | $14.22 | $14.60 | $14.10 | $14.45 | 15.18M |
| 12/12/2025 | $14.57 | $14.75 | $14.22 | $14.30 | 25.85M |
| 12/11/2025 | $14.47 | $14.78 | $14.47 | $14.50 | 18.58M |
| 12/10/2025 | $14.25 | $14.58 | $14.25 | $14.44 | 14.64M |
| 12/9/2025 | $14.02 | $14.41 | $13.99 | $14.31 | 19.35M |
| 12/8/2025 | $14.30 | $14.30 | $13.85 | $14.12 | 20.91M |
| 12/5/2025 | $14.58 | $14.58 | $14.32 | $14.38 | 17.00M |
| 12/4/2025 | $14.46 | $14.76 | $14.35 | $14.62 | 11.38M |
| 12/3/2025 | $14.53 | $14.70 | $14.44 | $14.47 | 13.28M |
| 12/2/2025 | $14.70 | $14.70 | $14.20 | $14.60 | 18.27M |
| 12/1/2025 | $14.59 | $14.76 | $14.37 | $14.62 | 22.28M |
| 11/28/2025 | $14.01 | $14.26 | $13.91 | $14.20 | 15.56M |
| 11/27/2025 | $13.77 | $14.11 | $13.71 | $14.03 | 17.77M |
| 11/26/2025 | $13.74 | $13.96 | $13.70 | $13.80 | 15.98M |
| 11/25/2025 | $13.86 | $14.06 | $13.71 | $13.97 | 21.22M |
| 11/24/2025 | $14.21 | $14.37 | $13.70 | $13.80 | 29.10M |
| 11/21/2025 | $14.92 | $14.92 | $14.14 | $14.19 | 29.59M |
| 11/20/2025 | $15.31 | $15.52 | $14.90 | $14.95 | 17.90M |
| 11/19/2025 | $15.15 | $15.43 | $15.09 | $15.38 | 14.55M |
| 11/18/2025 | $15.91 | $15.91 | $15.11 | $15.21 | 30.76M |
| 11/17/2025 | $15.89 | $16.32 | $15.84 | $16.05 | 20.52M |
| 11/14/2025 | $16.25 | $16.46 | $15.82 | $15.89 | 22.11M |
| 11/13/2025 | $15.99 | $16.46 | $15.75 | $16.46 | 25.69M |
| 11/12/2025 | $16.11 | $16.49 | $15.98 | $16.01 | 19.28M |
| 11/11/2025 | $16.47 | $16.47 | $15.83 | $16.11 | 29.73M |
| 11/10/2025 | $16.56 | $16.95 | $16.12 | $16.56 | 32.65M |
| 11/7/2025 | $16.27 | $16.75 | $16.20 | $16.56 | 34.82M |
| 11/6/2025 | $16.06 | $16.43 | $15.92 | $16.25 | 37.81M |
| 11/5/2025 | $15.35 | $16.50 | $15.33 | $16.05 | 45.58M |
| 11/4/2025 | $15.58 | $16.20 | $15.38 | $15.53 | 41.59M |
| 11/3/2025 | $15.08 | $16.23 | $15.08 | $15.74 | 52.33M |
| 10/31/2025 | $15.18 | $15.19 | $14.88 | $15.04 | 23.35M |
| 10/30/2025 | $15.00 | $15.28 | $14.96 | $15.00 | 33.80M |
| 10/29/2025 | $14.77 | $15.12 | $14.54 | $14.95 | 30.64M |
| 10/28/2025 | $14.85 | $15.14 | $14.67 | $14.78 | 29.88M |
| 10/27/2025 | $15.18 | $15.36 | $14.84 | $15.12 | 33.92M |
| 10/24/2025 | $15.06 | $15.45 | $14.85 | $15.43 | 46.07M |
| 10/23/2025 | $15.43 | $15.99 | $15.39 | $15.41 | 40.01M |
| 10/22/2025 | $15.53 | $15.83 | $15.19 | $15.39 | 30.79M |
| 10/21/2025 | $15.86 | $16.07 | $15.61 | $15.80 | 46.41M |
| 10/20/2025 | $15.40 | $16.30 | $15.00 | $16.28 | 68.50M |