601020.SS601020.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $29.90 | $30.65 | $29.53 | $29.81 | 51.75M |
| 1/13/2026 | $29.94 | $30.66 | $29.50 | $29.76 | 43.20M |
| 1/12/2026 | $30.54 | $30.66 | $29.21 | $30.01 | 51.05M |
| 1/9/2026 | $28.45 | $29.98 | $28.40 | $29.73 | 42.61M |
| 1/8/2026 | $28.98 | $29.60 | $28.40 | $28.60 | 36.00M |
| 1/7/2026 | $29.19 | $29.87 | $28.75 | $29.23 | 51.71M |
| 1/6/2026 | $28.66 | $29.13 | $28.36 | $28.93 | 41.13M |
| 1/5/2026 | $27.39 | $28.40 | $27.22 | $28.22 | 46.11M |
| 12/31/2025 | $27.26 | $27.63 | $26.66 | $26.86 | 23.58M |
| 12/30/2025 | $26.30 | $27.37 | $26.20 | $27.18 | 24.92M |
| 12/29/2025 | $27.60 | $28.14 | $27.23 | $27.41 | 40.95M |
| 12/26/2025 | $27.15 | $27.68 | $27.08 | $27.28 | 30.00M |
| 12/25/2025 | $27.01 | $27.09 | $26.55 | $27.00 | 18.99M |
| 12/24/2025 | $27.39 | $27.45 | $27.06 | $27.23 | 21.74M |
| 12/23/2025 | $28.07 | $28.10 | $27.01 | $27.19 | 35.90M |
| 12/22/2025 | $27.43 | $27.80 | $26.98 | $27.78 | 31.23M |
| 12/19/2025 | $26.71 | $27.20 | $26.53 | $26.99 | 22.20M |
| 12/18/2025 | $26.30 | $27.44 | $26.10 | $26.77 | 32.30M |
| 12/17/2025 | $26.01 | $26.44 | $25.67 | $26.29 | 25.52M |
| 12/16/2025 | $27.00 | $27.01 | $25.70 | $25.82 | 33.15M |
| 12/15/2025 | $27.17 | $28.10 | $27.01 | $27.20 | 27.82M |
| 12/12/2025 | $27.15 | $27.67 | $26.90 | $27.60 | 33.95M |
| 12/11/2025 | $27.51 | $27.63 | $26.88 | $26.88 | 24.03M |
| 12/10/2025 | $27.35 | $27.65 | $26.92 | $27.35 | 30.43M |
| 12/9/2025 | $28.25 | $28.34 | $27.28 | $27.43 | 42.24M |
| 12/8/2025 | $29.38 | $29.40 | $28.15 | $28.50 | 45.88M |
| 12/5/2025 | $29.08 | $29.40 | $28.76 | $29.30 | 21.22M |
| 12/4/2025 | $29.43 | $29.80 | $28.95 | $29.08 | 21.89M |
| 12/3/2025 | $29.42 | $29.60 | $28.90 | $29.05 | 21.83M |
| 12/2/2025 | $29.07 | $29.46 | $28.68 | $29.27 | 24.16M |
| 12/1/2025 | $30.85 | $31.32 | $29.30 | $29.71 | 41.96M |
| 11/28/2025 | $29.88 | $30.35 | $29.54 | $30.20 | 23.41M |
| 11/27/2025 | $30.90 | $30.95 | $29.77 | $29.85 | 31.19M |
| 11/26/2025 | $31.01 | $31.36 | $30.37 | $30.61 | 28.38M |
| 11/25/2025 | $30.99 | $31.91 | $29.94 | $31.08 | 45.64M |
| 11/24/2025 | $29.28 | $31.11 | $28.93 | $30.42 | 39.17M |
| 11/21/2025 | $30.40 | $30.89 | $28.88 | $28.90 | 41.66M |
| 11/20/2025 | $31.17 | $32.40 | $31.10 | $31.14 | 45.86M |
| 11/19/2025 | $31.33 | $31.82 | $30.21 | $30.90 | 38.18M |
| 11/18/2025 | $31.75 | $31.82 | $30.48 | $30.94 | 36.08M |
| 11/17/2025 | $31.68 | $32.33 | $31.23 | $31.82 | 46.05M |
| 11/14/2025 | $32.76 | $33.77 | $32.00 | $32.60 | 57.20M |
| 11/13/2025 | $35.00 | $35.17 | $32.73 | $33.55 | 95.67M |
| 11/12/2025 | $30.64 | $33.81 | $30.64 | $33.40 | 97.08M |
| 11/11/2025 | $28.90 | $31.87 | $28.16 | $30.74 | 79.40M |
| 11/10/2025 | $28.90 | $29.95 | $28.10 | $29.18 | 76.96M |
| 11/7/2025 | $27.45 | $27.71 | $27.13 | $27.23 | 20.52M |
| 11/6/2025 | $27.22 | $27.79 | $27.19 | $27.54 | 21.44M |
| 11/5/2025 | $26.55 | $27.60 | $26.31 | $27.30 | 25.04M |
| 11/4/2025 | $28.02 | $28.47 | $27.05 | $27.22 | 31.21M |
| 11/3/2025 | $29.59 | $29.90 | $27.55 | $28.39 | 43.37M |
| 10/31/2025 | $31.19 | $32.51 | $29.70 | $29.72 | 68.33M |
| 10/30/2025 | $30.22 | $30.85 | $29.51 | $29.77 | 36.21M |
| 10/29/2025 | $28.50 | $30.64 | $28.05 | $30.45 | 59.54M |
| 10/28/2025 | $28.12 | $29.27 | $27.80 | $28.17 | 33.61M |
| 10/27/2025 | $27.32 | $28.88 | $27.28 | $28.74 | 46.77M |
| 10/24/2025 | $26.27 | $27.13 | $26.01 | $26.98 | 25.59M |
| 10/23/2025 | $26.44 | $26.44 | $25.25 | $26.09 | 27.01M |
| 10/22/2025 | $26.00 | $26.89 | $25.80 | $26.44 | 29.35M |
| 10/21/2025 | $27.50 | $28.12 | $27.11 | $27.19 | 27.65M |
| 10/20/2025 | $27.20 | $27.30 | $26.36 | $26.80 | 34.52M |
| 10/17/2025 | $29.44 | $29.66 | $27.35 | $27.43 | 49.30M |
| 10/16/2025 | $29.80 | $30.14 | $28.65 | $28.90 | 49.76M |