601038.SS601038.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $13.88 | $14.10 | $13.70 | $13.82 | 8.35M |
| 1/15/2026 | $13.66 | $13.80 | $13.60 | $13.77 | 7.24M |
| 1/14/2026 | $13.99 | $14.05 | $13.60 | $13.70 | 13.62M |
| 1/13/2026 | $14.04 | $14.28 | $13.95 | $13.99 | 10.82M |
| 1/12/2026 | $14.15 | $14.29 | $14.02 | $14.12 | 10.54M |
| 1/9/2026 | $14.18 | $14.43 | $14.11 | $14.24 | 10.40M |
| 1/8/2026 | $14.24 | $14.32 | $14.07 | $14.17 | 7.96M |
| 1/7/2026 | $14.17 | $14.32 | $14.08 | $14.23 | 9.80M |
| 1/6/2026 | $13.86 | $14.25 | $13.61 | $14.19 | 12.44M |
| 1/5/2026 | $14.17 | $14.21 | $13.94 | $14.00 | 10.57M |
| 12/31/2025 | $14.12 | $14.25 | $13.91 | $14.17 | 9.72M |
| 12/30/2025 | $14.15 | $14.35 | $14.02 | $14.10 | 11.72M |
| 12/29/2025 | $14.14 | $14.27 | $13.84 | $14.23 | 12.49M |
| 12/26/2025 | $14.00 | $14.33 | $13.96 | $14.15 | 10.67M |
| 12/25/2025 | $14.07 | $14.13 | $13.98 | $14.10 | 6.80M |
| 12/24/2025 | $14.16 | $14.24 | $14.03 | $14.13 | 8.48M |
| 12/23/2025 | $13.98 | $14.36 | $13.92 | $14.18 | 13.40M |
| 12/22/2025 | $14.08 | $14.27 | $13.94 | $14.04 | 10.05M |
| 12/19/2025 | $13.83 | $14.20 | $13.76 | $14.06 | 10.43M |
| 12/18/2025 | $14.05 | $14.18 | $13.81 | $13.84 | 11.50M |
| 12/17/2025 | $14.15 | $14.22 | $13.86 | $14.06 | 13.38M |
| 12/16/2025 | $14.18 | $14.45 | $14.01 | $14.22 | 16.35M |
| 12/15/2025 | $14.34 | $14.65 | $14.11 | $14.18 | 22.31M |
| 12/12/2025 | $13.71 | $14.58 | $13.70 | $14.33 | 27.87M |
| 12/11/2025 | $13.62 | $14.08 | $13.40 | $13.80 | 27.04M |
| 12/10/2025 | $12.63 | $13.90 | $12.63 | $13.62 | 30.05M |
| 12/9/2025 | $12.84 | $12.88 | $12.68 | $12.69 | 3.52M |
| 12/8/2025 | $12.96 | $13.02 | $12.80 | $12.81 | 5.00M |
| 12/5/2025 | $12.74 | $12.96 | $12.71 | $12.95 | 4.70M |
| 12/4/2025 | $12.83 | $12.91 | $12.76 | $12.76 | 3.80M |
| 12/3/2025 | $12.80 | $12.91 | $12.73 | $12.88 | 4.16M |
| 12/2/2025 | $12.73 | $12.79 | $12.66 | $12.78 | 3.65M |
| 12/1/2025 | $12.69 | $12.77 | $12.63 | $12.75 | 4.45M |
| 11/28/2025 | $12.68 | $12.68 | $12.60 | $12.66 | 3.91M |
| 11/27/2025 | $12.63 | $12.75 | $12.60 | $12.68 | 3.96M |
| 11/26/2025 | $12.75 | $12.88 | $12.62 | $12.63 | 5.39M |
| 11/25/2025 | $12.71 | $12.80 | $12.69 | $12.69 | 5.43M |
| 11/24/2025 | $12.63 | $12.93 | $12.56 | $12.77 | 6.28M |
| 11/21/2025 | $12.71 | $12.85 | $12.57 | $12.62 | 6.07M |
| 11/20/2025 | $12.87 | $12.91 | $12.79 | $12.80 | 5.14M |
| 11/19/2025 | $12.98 | $13.05 | $12.81 | $12.86 | 3.58M |
| 11/18/2025 | $13.21 | $13.21 | $12.96 | $13.00 | 6.96M |
| 11/17/2025 | $13.30 | $13.35 | $13.13 | $13.18 | 5.86M |
| 11/14/2025 | $13.32 | $13.47 | $13.32 | $13.35 | 4.92M |
| 11/13/2025 | $13.40 | $13.41 | $13.28 | $13.35 | 5.54M |
| 11/12/2025 | $13.49 | $13.55 | $13.38 | $13.44 | 4.30M |
| 11/11/2025 | $13.46 | $13.51 | $13.37 | $13.46 | 6.16M |
| 11/10/2025 | $13.33 | $13.57 | $13.23 | $13.47 | 10.09M |
| 11/7/2025 | $13.29 | $13.41 | $13.23 | $13.28 | 6.78M |
| 11/6/2025 | $13.19 | $13.39 | $13.14 | $13.28 | 6.66M |
| 11/5/2025 | $13.07 | $13.24 | $13.05 | $13.20 | 5.95M |
| 11/4/2025 | $13.11 | $13.23 | $13.05 | $13.14 | 5.84M |
| 11/3/2025 | $13.04 | $13.12 | $12.96 | $13.10 | 3.67M |
| 10/31/2025 | $13.13 | $13.15 | $13.01 | $13.04 | 4.38M |
| 10/30/2025 | $13.05 | $13.15 | $13.00 | $13.06 | 5.73M |
| 10/29/2025 | $13.02 | $13.08 | $12.93 | $13.07 | 4.98M |
| 10/28/2025 | $12.94 | $13.00 | $12.89 | $12.96 | 3.65M |
| 10/27/2025 | $13.05 | $13.08 | $12.92 | $12.96 | 6.97M |
| 10/24/2025 | $13.05 | $13.25 | $12.92 | $13.11 | 10.39M |
| 10/23/2025 | $12.82 | $12.97 | $12.71 | $12.96 | 6.19M |
| 10/22/2025 | $12.68 | $13.12 | $12.65 | $12.88 | 8.19M |
| 10/21/2025 | $12.62 | $12.72 | $12.57 | $12.65 | 3.63M |
| 10/20/2025 | $12.62 | $12.68 | $12.55 | $12.62 | 2.62M |