601155.SS601155.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.38 | $14.96 | $14.37 | $14.82 | 16.84M |
| 1/14/2026 | $14.69 | $14.86 | $14.21 | $14.40 | 18.12M |
| 1/13/2026 | $15.04 | $15.11 | $14.62 | $14.66 | 13.45M |
| 1/12/2026 | $14.98 | $15.14 | $14.89 | $15.04 | 11.58M |
| 1/9/2026 | $15.15 | $15.25 | $14.86 | $15.01 | 15.02M |
| 1/8/2026 | $14.51 | $15.38 | $14.35 | $15.24 | 24.68M |
| 1/7/2026 | $14.83 | $14.90 | $14.51 | $14.53 | 16.22M |
| 1/6/2026 | $14.53 | $14.86 | $14.53 | $14.80 | 13.11M |
| 1/5/2026 | $14.00 | $14.73 | $14.00 | $14.52 | 23.49M |
| 12/31/2025 | $13.81 | $14.03 | $13.72 | $13.95 | 11.67M |
| 12/30/2025 | $13.88 | $13.96 | $13.71 | $13.73 | 13.09M |
| 12/29/2025 | $14.10 | $14.18 | $13.95 | $13.97 | 8.42M |
| 12/26/2025 | $14.02 | $14.22 | $13.98 | $14.09 | 6.97M |
| 12/25/2025 | $14.14 | $14.22 | $13.97 | $14.10 | 7.84M |
| 12/24/2025 | $14.17 | $14.35 | $14.07 | $14.09 | 9.13M |
| 12/23/2025 | $14.25 | $14.32 | $14.03 | $14.13 | 7.17M |
| 12/22/2025 | $14.21 | $14.36 | $14.02 | $14.28 | 10.23M |
| 12/19/2025 | $13.90 | $14.54 | $13.78 | $14.19 | 24.37M |
| 12/18/2025 | $14.15 | $14.28 | $13.82 | $13.90 | 13.71M |
| 12/17/2025 | $14.00 | $14.28 | $13.90 | $14.15 | 12.85M |
| 12/16/2025 | $13.93 | $14.27 | $13.70 | $14.06 | 14.97M |
| 12/15/2025 | $13.80 | $14.16 | $13.80 | $13.91 | 13.57M |
| 12/12/2025 | $14.04 | $14.14 | $13.79 | $13.80 | 14.21M |
| 12/11/2025 | $14.02 | $14.13 | $13.83 | $13.91 | 15.00M |
| 12/10/2025 | $13.84 | $14.44 | $13.65 | $14.11 | 25.41M |
| 12/9/2025 | $14.29 | $14.39 | $13.71 | $13.84 | 30.22M |
| 12/8/2025 | $14.66 | $14.68 | $14.32 | $14.37 | 10.76M |
| 12/5/2025 | $14.54 | $14.64 | $14.09 | $14.55 | 16.13M |
| 12/4/2025 | $14.87 | $15.16 | $14.52 | $14.54 | 14.27M |
| 12/3/2025 | $15.12 | $15.14 | $14.72 | $14.75 | 13.14M |
| 12/2/2025 | $15.25 | $15.27 | $14.95 | $15.10 | 16.03M |
| 12/1/2025 | $15.60 | $15.70 | $15.04 | $15.16 | 27.47M |
| 11/28/2025 | $14.60 | $15.02 | $14.46 | $14.91 | 12.04M |
| 11/27/2025 | $14.67 | $14.83 | $14.18 | $14.71 | 27.77M |
| 11/26/2025 | $15.15 | $15.37 | $14.75 | $14.84 | 12.75M |
| 11/25/2025 | $15.20 | $15.62 | $15.01 | $15.20 | 14.93M |
| 11/24/2025 | $15.28 | $15.49 | $15.11 | $15.20 | 20.03M |
| 11/21/2025 | $15.42 | $15.64 | $15.25 | $15.36 | 25.91M |
| 11/20/2025 | $14.54 | $15.59 | $14.25 | $15.53 | 39.84M |
| 11/19/2025 | $14.57 | $14.68 | $14.44 | $14.49 | 9.28M |
| 11/18/2025 | $14.83 | $14.89 | $14.34 | $14.65 | 13.86M |
| 11/17/2025 | $14.72 | $15.05 | $14.61 | $14.88 | 13.76M |
| 11/14/2025 | $15.16 | $15.41 | $14.68 | $14.68 | 16.73M |
| 11/13/2025 | $14.87 | $15.28 | $14.72 | $15.19 | 12.26M |
| 11/12/2025 | $14.95 | $15.17 | $14.86 | $14.95 | 14.17M |
| 11/11/2025 | $14.56 | $15.10 | $14.54 | $14.97 | 21.56M |
| 11/10/2025 | $13.60 | $14.73 | $13.60 | $14.66 | 32.48M |
| 11/7/2025 | $14.25 | $14.29 | $13.79 | $13.83 | 20.13M |
| 11/6/2025 | $14.14 | $14.21 | $13.93 | $13.99 | 14.20M |
| 11/5/2025 | $14.28 | $14.35 | $14.06 | $14.13 | 10.56M |
| 11/4/2025 | $14.07 | $14.40 | $14.02 | $14.28 | 19.61M |
| 11/3/2025 | $14.09 | $14.30 | $13.94 | $13.99 | 15.75M |
| 10/31/2025 | $14.13 | $14.34 | $14.01 | $14.17 | 14.07M |
| 10/30/2025 | $14.00 | $14.28 | $13.96 | $14.17 | 12.56M |
| 10/29/2025 | $13.79 | $14.33 | $13.77 | $14.20 | 20.60M |
| 10/28/2025 | $14.24 | $14.37 | $13.64 | $13.87 | 26.50M |
| 10/27/2025 | $14.97 | $15.06 | $14.18 | $14.23 | 26.48M |
| 10/24/2025 | $14.86 | $14.99 | $14.78 | $14.96 | 8.98M |
| 10/23/2025 | $15.08 | $15.10 | $14.69 | $14.85 | 9.41M |
| 10/22/2025 | $15.03 | $15.19 | $14.92 | $15.01 | 7.42M |
| 10/21/2025 | $14.72 | $15.29 | $14.59 | $15.04 | 19.00M |
| 10/20/2025 | $14.66 | $14.93 | $14.53 | $14.71 | 9.64M |
| 10/17/2025 | $14.88 | $15.17 | $14.53 | $14.59 | 12.31M |