601058.SS601058.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.42 | $15.59 | $15.30 | $15.42 | 37.62M |
| 1/14/2026 | $15.63 | $15.70 | $15.29 | $15.39 | 41.87M |
| 1/13/2026 | $16.04 | $16.04 | $15.48 | $15.53 | 63.32M |
| 1/12/2026 | $16.20 | $16.20 | $15.95 | $16.04 | 28.26M |
| 1/9/2026 | $16.31 | $16.35 | $16.04 | $16.19 | 26.29M |
| 1/8/2026 | $16.61 | $16.65 | $16.12 | $16.30 | 32.20M |
| 1/7/2026 | $16.49 | $16.88 | $16.36 | $16.80 | 42.34M |
| 1/6/2026 | $16.44 | $16.59 | $16.16 | $16.43 | 41.42M |
| 1/5/2026 | $16.38 | $16.77 | $16.23 | $16.55 | 36.88M |
| 12/31/2025 | $16.34 | $16.40 | $16.11 | $16.18 | 20.61M |
| 12/30/2025 | $15.93 | $16.47 | $15.81 | $16.43 | 41.93M |
| 12/29/2025 | $16.71 | $16.90 | $15.96 | $16.05 | 55.86M |
| 12/26/2025 | $16.25 | $16.40 | $16.15 | $16.38 | 30.42M |
| 12/25/2025 | $16.25 | $16.32 | $16.09 | $16.22 | 22.90M |
| 12/24/2025 | $16.52 | $16.58 | $16.17 | $16.30 | 20.99M |
| 12/23/2025 | $16.85 | $16.85 | $16.38 | $16.45 | 30.65M |
| 12/22/2025 | $17.01 | $17.06 | $16.75 | $16.82 | 37.60M |
| 12/19/2025 | $17.33 | $17.46 | $16.65 | $16.99 | 46.03M |
| 12/18/2025 | $17.51 | $17.57 | $17.31 | $17.33 | 10.83M |
| 12/17/2025 | $17.47 | $17.64 | $17.26 | $17.48 | 19.03M |
| 12/16/2025 | $17.45 | $17.49 | $17.14 | $17.38 | 26.48M |
| 12/15/2025 | $17.88 | $17.88 | $17.33 | $17.42 | 32.55M |
| 12/12/2025 | $17.70 | $18.05 | $17.53 | $17.90 | 35.69M |
| 12/11/2025 | $17.90 | $18.04 | $17.59 | $17.63 | 25.05M |
| 12/10/2025 | $17.24 | $17.99 | $17.19 | $17.94 | 44.06M |
| 12/9/2025 | $17.16 | $17.59 | $17.05 | $17.29 | 22.04M |
| 12/8/2025 | $17.20 | $17.44 | $17.01 | $17.12 | 24.43M |
| 12/5/2025 | $16.88 | $17.34 | $16.85 | $17.21 | 26.70M |
| 12/4/2025 | $16.76 | $16.94 | $16.59 | $16.87 | 20.41M |
| 12/3/2025 | $16.37 | $16.74 | $16.28 | $16.72 | 24.83M |
| 12/2/2025 | $15.90 | $16.48 | $15.90 | $16.36 | 27.13M |
| 12/1/2025 | $15.95 | $16.03 | $15.48 | $15.99 | 22.21M |
| 11/28/2025 | $15.92 | $16.06 | $15.69 | $15.95 | 15.66M |
| 11/27/2025 | $15.88 | $16.09 | $15.81 | $15.85 | 12.53M |
| 11/26/2025 | $15.70 | $15.91 | $15.59 | $15.85 | 16.32M |
| 11/25/2025 | $15.72 | $15.85 | $15.55 | $15.67 | 19.47M |
| 11/24/2025 | $16.03 | $16.14 | $15.73 | $15.75 | 26.93M |
| 11/21/2025 | $16.13 | $16.27 | $15.80 | $15.94 | 27.66M |
| 11/20/2025 | $16.19 | $16.29 | $16.10 | $16.11 | 16.42M |
| 11/19/2025 | $15.81 | $16.55 | $15.81 | $16.19 | 42.26M |
| 11/18/2025 | $15.78 | $15.98 | $15.63 | $15.71 | 18.20M |
| 11/17/2025 | $15.87 | $15.96 | $15.60 | $15.73 | 25.47M |
| 11/14/2025 | $16.19 | $16.32 | $15.95 | $15.98 | 16.38M |
| 11/13/2025 | $16.32 | $16.42 | $16.09 | $16.20 | 19.90M |
| 11/12/2025 | $16.02 | $16.45 | $16.01 | $16.32 | 26.91M |
| 11/11/2025 | $16.10 | $16.33 | $16.03 | $16.19 | 22.88M |
| 11/10/2025 | $16.15 | $16.21 | $15.91 | $16.08 | 25.16M |
| 11/7/2025 | $16.00 | $16.39 | $15.96 | $16.19 | 24.32M |
| 11/6/2025 | $15.80 | $16.32 | $15.72 | $16.07 | 28.20M |
| 11/5/2025 | $15.66 | $15.88 | $15.43 | $15.80 | 27.19M |
| 11/4/2025 | $15.50 | $15.99 | $15.43 | $15.66 | 47.55M |
| 11/3/2025 | $15.47 | $15.67 | $15.22 | $15.52 | 22.89M |
| 10/31/2025 | $15.37 | $15.52 | $15.26 | $15.35 | 26.19M |
| 10/30/2025 | $15.28 | $15.49 | $15.17 | $15.39 | 40.02M |
| 10/29/2025 | $14.66 | $15.27 | $14.55 | $15.22 | 54.09M |
| 10/28/2025 | $14.58 | $14.69 | $14.51 | $14.63 | 13.57M |
| 10/27/2025 | $14.52 | $14.69 | $14.44 | $14.57 | 14.31M |
| 10/24/2025 | $14.50 | $14.56 | $14.35 | $14.49 | 14.12M |
| 10/23/2025 | $14.36 | $14.55 | $14.24 | $14.51 | 13.68M |
| 10/22/2025 | $14.27 | $14.41 | $14.27 | $14.33 | 7.72M |
| 10/21/2025 | $14.17 | $14.50 | $14.06 | $14.33 | 27.24M |
| 10/20/2025 | $13.94 | $14.13 | $13.78 | $14.06 | 18.32M |
| 10/17/2025 | $14.24 | $14.24 | $13.74 | $13.76 | 25.66M |