601127.SS601127.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $121.58 | $121.92 | $120.55 | $120.92 | 15.54M |
| 1/15/2026 | $121.30 | $122.48 | $121.01 | $121.32 | 14.04M |
| 1/14/2026 | $122.21 | $123.28 | $121.01 | $121.70 | 23.28M |
| 1/13/2026 | $124.99 | $125.42 | $122.31 | $122.70 | 22.38M |
| 1/12/2026 | $124.03 | $124.45 | $123.17 | $124.03 | 23.57M |
| 1/9/2026 | $125.28 | $125.94 | $124.01 | $124.72 | 21.02M |
| 1/8/2026 | $126.29 | $126.73 | $124.81 | $125.30 | 27.26M |
| 1/7/2026 | $125.33 | $130.99 | $122.80 | $128.35 | 52.77M |
| 1/6/2026 | $121.35 | $125.66 | $121.35 | $125.32 | 37.57M |
| 1/5/2026 | $120.15 | $121.80 | $119.66 | $121.31 | 16.61M |
| 12/31/2025 | $122.88 | $125.30 | $120.89 | $120.96 | 21.40M |
| 12/30/2025 | $120.60 | $121.85 | $119.58 | $121.34 | 14.71M |
| 12/29/2025 | $120.66 | $122.32 | $119.86 | $120.36 | 14.63M |
| 12/26/2025 | $119.00 | $122.95 | $118.87 | $120.67 | 22.21M |
| 12/25/2025 | $119.70 | $119.70 | $118.80 | $119.11 | 10.93M |
| 12/24/2025 | $119.43 | $120.38 | $118.71 | $119.70 | 12.85M |
| 12/23/2025 | $120.65 | $121.00 | $119.30 | $119.64 | 14.52M |
| 12/22/2025 | $121.50 | $123.38 | $121.36 | $121.42 | 14.19M |
| 12/19/2025 | $118.88 | $121.30 | $118.83 | $120.60 | 12.80M |
| 12/18/2025 | $120.20 | $120.70 | $119.50 | $119.50 | 12.59M |
| 12/17/2025 | $122.01 | $122.01 | $119.95 | $121.55 | 19.81M |
| 12/16/2025 | $122.00 | $125.00 | $119.85 | $123.31 | 31.47M |
| 12/15/2025 | $120.86 | $121.85 | $119.50 | $119.50 | 14.12M |
| 12/12/2025 | $121.89 | $122.80 | $118.51 | $122.37 | 20.28M |
| 12/11/2025 | $124.38 | $124.80 | $122.00 | $122.30 | 16.63M |
| 12/10/2025 | $123.50 | $124.56 | $122.56 | $124.44 | 13.38M |
| 12/9/2025 | $125.10 | $125.88 | $123.87 | $124.00 | 15.85M |
| 12/8/2025 | $126.06 | $126.38 | $124.82 | $125.58 | 13.75M |
| 12/5/2025 | $126.10 | $126.69 | $124.83 | $126.11 | 12.27M |
| 12/4/2025 | $126.24 | $126.66 | $124.60 | $125.99 | 11.59M |
| 12/3/2025 | $128.46 | $128.88 | $126.70 | $126.87 | 12.37M |
| 12/2/2025 | $131.16 | $131.20 | $128.25 | $128.90 | 17.36M |
| 12/1/2025 | $126.21 | $131.22 | $126.20 | $131.22 | 27.36M |
| 11/28/2025 | $127.20 | $127.32 | $125.02 | $126.19 | 15.71M |
| 11/27/2025 | $125.10 | $126.83 | $124.65 | $125.57 | 14.78M |
| 11/26/2025 | $124.99 | $125.40 | $123.84 | $125.10 | 12.57M |
| 11/25/2025 | $125.18 | $127.16 | $124.75 | $124.85 | 21.83M |
| 11/24/2025 | $123.42 | $125.50 | $122.37 | $124.50 | 24.32M |
| 11/21/2025 | $124.46 | $126.70 | $123.40 | $123.40 | 24.92M |
| 11/20/2025 | $129.65 | $130.69 | $126.60 | $126.67 | 24.17M |
| 11/19/2025 | $130.68 | $131.87 | $129.63 | $129.93 | 16.68M |
| 11/18/2025 | $133.01 | $133.35 | $131.23 | $131.37 | 16.76M |
| 11/17/2025 | $134.00 | $134.31 | $132.88 | $133.62 | 15.33M |
| 11/14/2025 | $134.94 | $136.57 | $134.80 | $135.20 | 14.13M |
| 11/13/2025 | $135.70 | $136.76 | $133.05 | $136.35 | 20.39M |
| 11/12/2025 | $133.01 | $137.00 | $131.80 | $135.69 | 28.45M |
| 11/11/2025 | $139.00 | $139.30 | $133.48 | $133.84 | 35.16M |
| 11/10/2025 | $138.23 | $139.69 | $137.19 | $138.65 | 23.50M |
| 11/7/2025 | $140.90 | $141.73 | $137.26 | $138.57 | 35.57M |
| 11/6/2025 | $145.00 | $145.00 | $139.90 | $142.13 | 39.92M |
| 11/5/2025 | $150.00 | $150.00 | $145.50 | $146.03 | 36.28M |
| 11/4/2025 | $152.80 | $155.41 | $152.06 | $154.63 | 19.09M |
| 11/3/2025 | $156.00 | $156.66 | $152.05 | $152.81 | 20.11M |
| 10/31/2025 | $156.43 | $158.40 | $155.16 | $155.19 | 40.47M |
| 10/30/2025 | $164.02 | $165.33 | $160.61 | $162.94 | 27.22M |
| 10/29/2025 | $159.00 | $164.00 | $158.82 | $163.99 | 27.45M |
| 10/28/2025 | $158.03 | $160.50 | $157.09 | $159.00 | 20.24M |
| 10/27/2025 | $159.87 | $161.58 | $156.88 | $159.03 | 25.66M |
| 10/24/2025 | $158.28 | $160.88 | $157.68 | $160.01 | 20.31M |
| 10/23/2025 | $157.00 | $160.20 | $155.80 | $158.47 | 21.85M |
| 10/22/2025 | $157.02 | $158.75 | $156.58 | $157.14 | 11.93M |
| 10/21/2025 | $156.50 | $158.89 | $154.66 | $158.04 | 21.23M |
| 10/20/2025 | $157.58 | $157.58 | $154.70 | $155.70 | 17.02M |