601137.SS601137.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $23.31 | $23.55 | $22.88 | $23.08 | 17.66M |
| 1/15/2026 | $22.63 | $23.86 | $22.51 | $23.24 | 44.67M |
| 1/14/2026 | $22.57 | $22.87 | $22.20 | $22.47 | 40.58M |
| 1/13/2026 | $23.15 | $23.29 | $22.39 | $22.47 | 41.07M |
| 1/12/2026 | $22.48 | $22.95 | $22.20 | $22.94 | 42.86M |
| 1/9/2026 | $21.80 | $22.66 | $21.80 | $22.35 | 34.97M |
| 1/8/2026 | $22.02 | $22.12 | $21.72 | $21.97 | 27.84M |
| 1/7/2026 | $22.26 | $22.46 | $22.01 | $22.20 | 23.19M |
| 1/6/2026 | $21.92 | $22.39 | $21.85 | $22.25 | 26.59M |
| 1/5/2026 | $21.72 | $21.95 | $21.55 | $21.83 | 19.59M |
| 12/31/2025 | $21.85 | $21.94 | $21.33 | $21.37 | 17.22M |
| 12/30/2025 | $21.33 | $22.00 | $21.21 | $21.86 | 20.65M |
| 12/29/2025 | $21.80 | $22.12 | $21.57 | $21.65 | 24.02M |
| 12/26/2025 | $21.86 | $22.04 | $21.61 | $21.80 | 20.27M |
| 12/25/2025 | $21.88 | $21.90 | $21.64 | $21.69 | 18.08M |
| 12/24/2025 | $21.90 | $22.07 | $21.37 | $21.98 | 28.87M |
| 12/23/2025 | $20.45 | $22.33 | $20.43 | $21.84 | 44.11M |
| 12/22/2025 | $20.13 | $20.66 | $20.07 | $20.42 | 14.53M |
| 12/19/2025 | $19.99 | $20.44 | $19.98 | $20.11 | 10.76M |
| 12/18/2025 | $19.91 | $20.14 | $19.89 | $19.96 | 9.31M |
| 12/17/2025 | $19.91 | $20.24 | $19.60 | $20.13 | 13.74M |
| 12/16/2025 | $20.34 | $20.49 | $19.83 | $19.97 | 17.99M |
| 12/15/2025 | $20.77 | $20.96 | $20.55 | $20.57 | 12.51M |
| 12/12/2025 | $20.63 | $21.14 | $20.61 | $20.95 | 12.51M |
| 12/11/2025 | $20.85 | $21.18 | $20.63 | $20.65 | 13.49M |
| 12/10/2025 | $21.21 | $21.25 | $20.55 | $20.85 | 17.61M |
| 12/9/2025 | $21.81 | $21.98 | $21.17 | $21.25 | 14.78M |
| 12/8/2025 | $22.06 | $22.13 | $21.78 | $21.92 | 11.36M |
| 12/5/2025 | $21.10 | $22.05 | $20.94 | $21.88 | 17.72M |
| 12/4/2025 | $21.26 | $21.37 | $20.91 | $21.11 | 8.08M |
| 12/3/2025 | $21.62 | $21.62 | $21.24 | $21.30 | 10.14M |
| 12/2/2025 | $21.53 | $21.73 | $21.19 | $21.53 | 11.02M |
| 12/1/2025 | $21.20 | $21.90 | $21.01 | $21.61 | 16.33M |
| 11/28/2025 | $20.92 | $21.01 | $20.71 | $20.90 | 7.67M |
| 11/27/2025 | $21.07 | $21.47 | $20.88 | $20.90 | 8.91M |
| 11/26/2025 | $21.07 | $21.22 | $20.88 | $20.91 | 6.07M |
| 11/25/2025 | $20.94 | $21.38 | $20.85 | $21.07 | 11.42M |
| 11/24/2025 | $20.68 | $21.05 | $20.48 | $20.70 | 7.13M |
| 11/21/2025 | $21.00 | $21.15 | $20.46 | $20.48 | 12.45M |
| 11/20/2025 | $21.84 | $21.96 | $21.15 | $21.18 | 12.03M |
| 11/19/2025 | $21.73 | $21.99 | $21.35 | $21.74 | 10.95M |
| 11/18/2025 | $21.67 | $21.96 | $21.52 | $21.73 | 10.42M |
| 11/17/2025 | $21.80 | $21.95 | $21.60 | $21.69 | 8.07M |
| 11/14/2025 | $22.07 | $22.26 | $21.61 | $21.85 | 9.75M |
| 11/13/2025 | $21.82 | $22.39 | $21.74 | $22.08 | 11.57M |
| 11/12/2025 | $22.18 | $22.66 | $21.53 | $21.72 | 13.44M |
| 11/11/2025 | $22.44 | $22.59 | $22.02 | $22.15 | 8.92M |
| 11/10/2025 | $22.72 | $22.88 | $22.18 | $22.33 | 14.63M |
| 11/7/2025 | $22.48 | $22.95 | $22.23 | $22.77 | 15.49M |
| 11/6/2025 | $22.35 | $22.89 | $22.17 | $22.62 | 21.76M |
| 11/5/2025 | $21.25 | $22.58 | $21.10 | $22.34 | 27.07M |
| 11/4/2025 | $21.68 | $21.95 | $21.23 | $21.38 | 10.70M |
| 11/3/2025 | $21.78 | $21.98 | $21.09 | $21.70 | 16.51M |
| 10/31/2025 | $21.96 | $22.33 | $21.87 | $21.87 | 13.71M |
| 10/30/2025 | $22.44 | $22.45 | $21.90 | $21.94 | 16.64M |
| 10/29/2025 | $21.95 | $22.55 | $21.95 | $22.51 | 20.44M |
| 10/28/2025 | $21.99 | $22.18 | $21.75 | $21.95 | 18.29M |
| 10/27/2025 | $22.01 | $22.32 | $21.56 | $22.15 | 39.31M |
| 10/24/2025 | $22.30 | $22.90 | $22.13 | $22.86 | 17.52M |
| 10/23/2025 | $22.28 | $22.54 | $21.61 | $22.19 | 21.19M |
| 10/22/2025 | $22.72 | $22.82 | $22.24 | $22.47 | 16.48M |
| 10/21/2025 | $22.85 | $23.20 | $22.66 | $22.95 | 15.72M |
| 10/20/2025 | $22.86 | $23.18 | $22.57 | $22.69 | 17.17M |