601116.SS601116.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $22.97 | $22.97 | $20.00 | $21.73 | 114.98M |
| 1/14/2026 | $20.88 | $20.88 | $20.88 | $20.88 | 6.18M |
| 1/13/2026 | $18.18 | $18.98 | $18.00 | $18.98 | 17.15M |
| 1/12/2026 | $15.82 | $17.25 | $15.80 | $17.25 | 68.64M |
| 1/9/2026 | $15.09 | $15.83 | $14.85 | $15.68 | 47.04M |
| 1/8/2026 | $14.42 | $15.38 | $14.35 | $15.09 | 36.52M |
| 1/7/2026 | $14.33 | $14.76 | $14.23 | $14.65 | 27.43M |
| 1/6/2026 | $14.04 | $14.59 | $13.92 | $14.51 | 31.03M |
| 1/5/2026 | $13.78 | $13.97 | $13.74 | $13.97 | 14.79M |
| 12/31/2025 | $13.84 | $13.90 | $13.62 | $13.77 | 11.19M |
| 12/30/2025 | $14.04 | $14.04 | $13.66 | $13.73 | 16.65M |
| 12/29/2025 | $14.26 | $14.37 | $13.98 | $14.04 | 16.89M |
| 12/26/2025 | $14.38 | $14.59 | $14.26 | $14.27 | 18.95M |
| 12/25/2025 | $14.62 | $14.77 | $14.23 | $14.42 | 20.93M |
| 12/24/2025 | $14.59 | $14.98 | $14.35 | $14.65 | 20.57M |
| 12/23/2025 | $15.11 | $15.11 | $14.50 | $14.65 | 24.04M |
| 12/22/2025 | $15.17 | $15.38 | $14.86 | $14.97 | 29.37M |
| 12/19/2025 | $14.58 | $15.60 | $14.24 | $15.33 | 46.05M |
| 12/18/2025 | $14.31 | $15.12 | $14.31 | $14.57 | 33.89M |
| 12/17/2025 | $15.57 | $15.57 | $14.28 | $14.51 | 45.58M |
| 12/16/2025 | $14.43 | $15.93 | $14.43 | $15.50 | 52.42M |
| 12/15/2025 | $13.88 | $14.84 | $13.82 | $14.48 | 32.44M |
| 12/12/2025 | $14.63 | $14.64 | $13.90 | $13.92 | 33.41M |
| 12/11/2025 | $16.22 | $16.22 | $14.79 | $15.00 | 46.94M |
| 12/10/2025 | $16.60 | $17.27 | $15.94 | $16.35 | 67.96M |
| 12/9/2025 | $15.30 | $16.30 | $15.05 | $16.27 | 60.31M |
| 12/8/2025 | $14.90 | $15.51 | $14.86 | $15.30 | 28.09M |
| 12/5/2025 | $14.78 | $15.11 | $14.67 | $14.92 | 20.53M |
| 12/4/2025 | $15.20 | $15.29 | $14.80 | $14.80 | 21.92M |
| 12/3/2025 | $15.50 | $15.64 | $15.10 | $15.22 | 34.96M |
| 12/2/2025 | $16.33 | $16.60 | $15.68 | $15.77 | 43.58M |
| 12/1/2025 | $16.49 | $17.05 | $16.15 | $16.33 | 45.63M |
| 11/28/2025 | $16.51 | $17.49 | $15.87 | $16.98 | 59.43M |
| 11/27/2025 | $17.92 | $18.66 | $16.62 | $16.69 | 92.44M |
| 11/26/2025 | $15.88 | $17.49 | $15.88 | $17.49 | 72.92M |
| 11/25/2025 | $16.00 | $16.23 | $15.56 | $15.90 | 65.20M |
| 11/24/2025 | $14.73 | $15.74 | $14.41 | $15.74 | 33.77M |
| 11/21/2025 | $14.97 | $15.31 | $14.15 | $14.31 | 29.68M |
| 11/20/2025 | $15.30 | $15.35 | $14.67 | $14.96 | 37.26M |
| 11/19/2025 | $15.82 | $16.39 | $15.24 | $15.26 | 58.30M |
| 11/18/2025 | $15.10 | $16.67 | $14.75 | $16.04 | 75.47M |
| 11/17/2025 | $14.70 | $15.55 | $14.50 | $15.15 | 58.96M |
| 11/14/2025 | $14.80 | $16.10 | $14.64 | $14.95 | 80.19M |
| 11/13/2025 | $13.05 | $14.64 | $13.04 | $14.64 | 44.70M |
| 11/12/2025 | $13.25 | $13.54 | $13.10 | $13.31 | 16.47M |
| 11/11/2025 | $13.05 | $13.39 | $12.94 | $13.30 | 17.22M |
| 11/10/2025 | $12.70 | $13.18 | $12.60 | $13.13 | 18.44M |
| 11/7/2025 | $12.56 | $12.80 | $12.54 | $12.70 | 19.00M |
| 11/6/2025 | $13.00 | $13.28 | $12.54 | $12.58 | 37.32M |
| 11/5/2025 | $13.71 | $14.18 | $13.66 | $13.92 | 17.90M |
| 11/4/2025 | $13.80 | $14.08 | $13.72 | $13.90 | 13.89M |
| 11/3/2025 | $13.84 | $14.05 | $13.66 | $13.89 | 11.67M |
| 10/31/2025 | $13.50 | $13.92 | $13.50 | $13.84 | 17.19M |
| 10/30/2025 | $14.20 | $14.20 | $13.50 | $13.50 | 23.41M |
| 10/29/2025 | $14.02 | $14.24 | $13.86 | $14.22 | 13.59M |
| 10/28/2025 | $14.32 | $14.36 | $14.04 | $14.17 | 16.86M |
| 10/27/2025 | $14.03 | $14.46 | $14.02 | $14.34 | 20.71M |
| 10/24/2025 | $14.31 | $14.51 | $13.98 | $14.02 | 25.79M |
| 10/23/2025 | $14.73 | $15.38 | $14.08 | $14.42 | 29.88M |
| 10/22/2025 | $14.90 | $15.33 | $14.74 | $14.86 | 26.86M |
| 10/21/2025 | $14.58 | $15.25 | $14.48 | $15.18 | 35.55M |
| 10/20/2025 | $14.46 | $14.79 | $14.20 | $14.59 | 27.30M |
| 10/17/2025 | $14.85 | $15.48 | $14.43 | $14.44 | 37.42M |