601138.SS601138.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $59.30 | $61.00 | $58.89 | $60.79 | 142.62M |
| 1/14/2026 | $60.10 | $60.49 | $59.37 | $60.00 | 156.24M |
| 1/13/2026 | $60.78 | $61.73 | $59.09 | $59.43 | 193.03M |
| 1/12/2026 | $61.49 | $61.70 | $59.75 | $60.93 | 211.08M |
| 1/9/2026 | $60.50 | $61.75 | $60.05 | $61.48 | 156.53M |
| 1/8/2026 | $63.31 | $63.47 | $61.07 | $61.33 | 185.97M |
| 1/7/2026 | $63.41 | $64.66 | $62.60 | $63.15 | 165.70M |
| 1/6/2026 | $63.67 | $64.97 | $62.86 | $64.05 | 170.86M |
| 1/5/2026 | $63.29 | $64.28 | $62.71 | $63.67 | 159.34M |
| 12/31/2025 | $64.24 | $64.54 | $61.86 | $62.05 | 156.41M |
| 12/30/2025 | $63.80 | $65.30 | $63.01 | $64.23 | 149.30M |
| 12/29/2025 | $63.74 | $66.39 | $63.73 | $65.24 | 188.49M |
| 12/26/2025 | $66.50 | $66.50 | $63.80 | $63.84 | 192.93M |
| 12/25/2025 | $65.40 | $68.15 | $65.40 | $66.72 | 202.22M |
| 12/24/2025 | $64.18 | $66.00 | $63.59 | $65.14 | 217.87M |
| 12/23/2025 | $60.56 | $63.38 | $60.32 | $62.86 | 216.49M |
| 12/22/2025 | $59.47 | $61.00 | $59.12 | $60.62 | 176.49M |
| 12/19/2025 | $59.19 | $59.22 | $57.74 | $58.30 | 99.01M |
| 12/18/2025 | $59.56 | $59.86 | $58.25 | $58.28 | 176.15M |
| 12/17/2025 | $59.10 | $61.56 | $58.68 | $61.50 | 162.25M |
| 12/16/2025 | $58.95 | $60.32 | $58.38 | $58.95 | 129.42M |
| 12/15/2025 | $59.50 | $60.68 | $59.11 | $59.14 | 137.41M |
| 12/12/2025 | $61.00 | $62.50 | $59.86 | $61.75 | 168.51M |
| 12/11/2025 | $64.01 | $64.88 | $61.61 | $62.30 | 192.09M |
| 12/10/2025 | $66.84 | $66.96 | $64.00 | $65.21 | 219.53M |
| 12/9/2025 | $64.00 | $68.38 | $63.18 | $67.99 | 293.80M |
| 12/8/2025 | $60.75 | $64.27 | $60.38 | $63.41 | 241.08M |
| 12/5/2025 | $61.99 | $62.26 | $60.00 | $61.12 | 130.56M |
| 12/4/2025 | $60.88 | $62.96 | $59.68 | $61.40 | 157.08M |
| 12/3/2025 | $61.00 | $62.77 | $61.00 | $61.68 | 186.59M |
| 12/2/2025 | $59.83 | $62.70 | $59.72 | $60.96 | 209.13M |
| 12/1/2025 | $60.03 | $60.21 | $58.00 | $59.81 | 180.79M |
| 11/28/2025 | $60.24 | $60.76 | $59.02 | $60.72 | 166.78M |
| 11/27/2025 | $60.02 | $63.45 | $59.91 | $60.27 | 275.89M |
| 11/26/2025 | $55.31 | $61.10 | $55.02 | $58.93 | 281.28M |
| 11/25/2025 | $56.36 | $58.34 | $56.16 | $56.61 | 226.21M |
| 11/24/2025 | $61.00 | $61.80 | $54.60 | $55.94 | 332.01M |
| 11/21/2025 | $63.05 | $63.45 | $60.08 | $60.67 | 190.29M |
| 11/20/2025 | $68.06 | $68.33 | $65.00 | $65.94 | 142.18M |
| 11/19/2025 | $64.50 | $66.62 | $64.20 | $65.06 | 145.64M |
| 11/18/2025 | $63.65 | $66.50 | $63.20 | $64.72 | 114.70M |
| 11/17/2025 | $64.39 | $66.49 | $64.32 | $64.94 | 116.27M |
| 11/14/2025 | $65.80 | $66.49 | $64.26 | $64.27 | 155.05M |
| 11/13/2025 | $67.58 | $68.87 | $66.19 | $67.99 | 121.67M |
| 11/12/2025 | $66.45 | $69.55 | $65.66 | $68.60 | 136.97M |
| 11/11/2025 | $72.00 | $72.06 | $68.00 | $68.03 | 140.94M |
| 11/10/2025 | $72.00 | $72.21 | $68.00 | $71.50 | 212.28M |
| 11/7/2025 | $74.07 | $74.50 | $71.63 | $72.70 | 158.54M |
| 11/6/2025 | $75.24 | $76.70 | $74.10 | $76.22 | 172.48M |
| 11/5/2025 | $70.31 | $75.80 | $69.87 | $75.24 | 167.25M |
| 11/4/2025 | $74.77 | $75.20 | $72.47 | $73.49 | 131.24M |
| 11/3/2025 | $70.36 | $76.00 | $70.21 | $74.89 | 214.33M |
| 10/31/2025 | $77.95 | $78.67 | $71.50 | $72.00 | 246.30M |
| 10/30/2025 | $80.00 | $83.88 | $77.70 | $77.97 | 240.89M |
| 10/29/2025 | $78.12 | $81.39 | $77.90 | $80.80 | 199.19M |
| 10/28/2025 | $71.18 | $75.76 | $71.05 | $73.99 | 202.80M |
| 10/27/2025 | $69.26 | $73.58 | $69.26 | $72.76 | 234.88M |
| 10/24/2025 | $65.18 | $67.70 | $64.06 | $67.25 | 179.02M |
| 10/23/2025 | $64.80 | $65.02 | $62.70 | $63.99 | 111.03M |
| 10/22/2025 | $66.99 | $67.00 | $64.50 | $65.46 | 167.19M |
| 10/21/2025 | $62.94 | $68.19 | $62.42 | $68.00 | 252.29M |
| 10/20/2025 | $62.00 | $63.82 | $61.07 | $62.06 | 145.00M |
| 10/17/2025 | $63.00 | $63.27 | $59.90 | $60.01 | 137.88M |