601126.SS601126.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $35.85 | $36.89 | $34.10 | $35.14 | 55.76M |
| 1/13/2026 | $32.74 | $36.45 | $32.00 | $35.15 | 59.20M |
| 1/12/2026 | $32.97 | $33.33 | $31.93 | $33.16 | 27.88M |
| 1/9/2026 | $30.95 | $33.20 | $30.93 | $32.92 | 33.55M |
| 1/8/2026 | $31.80 | $33.13 | $30.92 | $31.12 | 30.22M |
| 1/7/2026 | $30.02 | $32.16 | $29.81 | $32.01 | 37.03M |
| 1/6/2026 | $30.38 | $30.63 | $29.81 | $30.03 | 24.15M |
| 1/5/2026 | $30.33 | $30.84 | $29.63 | $30.34 | 24.81M |
| 12/31/2025 | $30.64 | $31.18 | $29.91 | $30.08 | 14.86M |
| 12/30/2025 | $30.80 | $31.37 | $30.00 | $30.46 | 21.27M |
| 12/29/2025 | $32.00 | $32.15 | $30.77 | $31.09 | 25.02M |
| 12/26/2025 | $33.10 | $33.10 | $31.79 | $32.20 | 29.77M |
| 12/25/2025 | $31.40 | $33.80 | $31.40 | $33.05 | 42.35M |
| 12/24/2025 | $30.07 | $31.49 | $29.35 | $31.08 | 38.43M |
| 12/23/2025 | $30.00 | $30.64 | $29.40 | $30.16 | 23.33M |
| 12/22/2025 | $29.21 | $30.80 | $29.21 | $30.28 | 31.95M |
| 12/19/2025 | $29.50 | $30.97 | $29.21 | $29.45 | 26.25M |
| 12/18/2025 | $29.30 | $29.87 | $28.90 | $29.11 | 24.49M |
| 12/17/2025 | $28.85 | $30.31 | $28.52 | $29.78 | 29.32M |
| 12/16/2025 | $29.53 | $29.80 | $28.50 | $28.98 | 28.45M |
| 12/15/2025 | $30.08 | $30.72 | $29.50 | $29.90 | 31.50M |
| 12/12/2025 | $28.51 | $30.74 | $28.51 | $29.96 | 44.55M |
| 12/11/2025 | $29.86 | $30.28 | $28.12 | $28.67 | 27.92M |
| 12/10/2025 | $29.18 | $29.78 | $27.99 | $29.34 | 27.67M |
| 12/9/2025 | $29.10 | $30.12 | $28.80 | $29.28 | 34.79M |
| 12/8/2025 | $29.50 | $30.00 | $28.40 | $29.27 | 31.61M |
| 12/5/2025 | $27.61 | $30.00 | $27.47 | $29.30 | 44.58M |
| 12/4/2025 | $27.63 | $27.97 | $27.30 | $27.47 | 16.63M |
| 12/3/2025 | $28.29 | $28.40 | $27.45 | $27.74 | 19.85M |
| 12/2/2025 | $28.60 | $28.68 | $27.84 | $28.39 | 31.30M |
| 12/1/2025 | $28.08 | $29.30 | $27.82 | $29.20 | 55.14M |
| 11/28/2025 | $25.93 | $28.62 | $25.80 | $28.02 | 57.87M |
| 11/27/2025 | $26.30 | $27.00 | $25.95 | $26.02 | 19.74M |
| 11/26/2025 | $26.33 | $26.88 | $26.09 | $26.20 | 23.80M |
| 11/25/2025 | $25.21 | $27.05 | $25.20 | $26.45 | 41.21M |
| 11/24/2025 | $24.79 | $25.30 | $24.48 | $25.03 | 25.44M |
| 11/21/2025 | $25.50 | $25.89 | $24.49 | $24.58 | 29.85M |
| 11/20/2025 | $26.88 | $27.34 | $26.03 | $26.21 | 19.07M |
| 11/19/2025 | $27.28 | $27.50 | $26.15 | $26.55 | 29.86M |
| 11/18/2025 | $28.27 | $28.39 | $27.17 | $27.28 | 26.24M |
| 11/17/2025 | $28.36 | $28.65 | $27.64 | $28.00 | 29.21M |
| 11/14/2025 | $28.48 | $29.09 | $28.30 | $28.35 | 28.33M |
| 11/13/2025 | $28.92 | $29.71 | $28.60 | $29.10 | 37.30M |
| 11/12/2025 | $29.36 | $29.58 | $28.40 | $28.93 | 38.49M |
| 11/11/2025 | $31.23 | $31.50 | $29.42 | $29.84 | 54.43M |
| 11/10/2025 | $32.25 | $33.00 | $30.55 | $30.73 | 61.87M |
| 11/7/2025 | $31.98 | $32.88 | $31.17 | $31.21 | 72.36M |
| 11/6/2025 | $31.72 | $33.95 | $30.90 | $32.55 | 102.43M |
| 11/5/2025 | $27.70 | $31.71 | $27.15 | $31.19 | 123.73M |
| 11/4/2025 | $29.00 | $30.75 | $28.44 | $28.83 | 91.66M |
| 11/3/2025 | $28.28 | $28.76 | $27.70 | $27.95 | 49.53M |
| 10/31/2025 | $28.90 | $30.18 | $28.14 | $28.18 | 60.67M |
| 10/30/2025 | $30.06 | $30.96 | $28.57 | $29.06 | 90.75M |
| 10/29/2025 | $27.01 | $29.46 | $27.00 | $29.46 | 39.72M |
| 10/28/2025 | $27.43 | $27.80 | $26.50 | $26.78 | 48.15M |
| 10/27/2025 | $27.30 | $28.20 | $26.30 | $27.87 | 70.64M |
| 10/24/2025 | $26.20 | $27.35 | $26.18 | $27.33 | 50.34M |
| 10/23/2025 | $26.00 | $26.39 | $25.40 | $25.62 | 40.45M |
| 10/22/2025 | $26.22 | $26.98 | $25.01 | $26.42 | 63.26M |
| 10/21/2025 | $26.50 | $27.45 | $26.18 | $26.51 | 75.55M |
| 10/20/2025 | $27.01 | $27.72 | $25.70 | $26.49 | 78.09M |
| 10/17/2025 | $26.47 | $28.48 | $26.10 | $27.14 | 116.07M |