601156.SS601156.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.20 | $19.01 | $18.20 | $18.80 | 12.65M |
| 1/14/2026 | $18.54 | $18.63 | $18.27 | $18.42 | 14.19M |
| 1/13/2026 | $18.02 | $18.70 | $18.00 | $18.50 | 19.66M |
| 1/12/2026 | $18.13 | $18.32 | $17.92 | $18.02 | 10.97M |
| 1/9/2026 | $18.20 | $18.31 | $17.90 | $18.13 | 15.07M |
| 1/8/2026 | $18.55 | $18.56 | $18.22 | $18.29 | 7.63M |
| 1/7/2026 | $18.71 | $18.75 | $18.43 | $18.55 | 7.16M |
| 1/6/2026 | $18.43 | $18.76 | $18.34 | $18.61 | 10.11M |
| 1/5/2026 | $18.42 | $18.57 | $18.28 | $18.45 | 8.84M |
| 12/31/2025 | $18.27 | $18.54 | $18.16 | $18.41 | 7.82M |
| 12/30/2025 | $18.05 | $18.42 | $18.00 | $18.27 | 9.92M |
| 12/29/2025 | $18.40 | $18.45 | $18.06 | $18.07 | 9.02M |
| 12/26/2025 | $18.50 | $18.60 | $18.36 | $18.44 | 6.27M |
| 12/25/2025 | $18.00 | $18.60 | $17.90 | $18.41 | 7.93M |
| 12/24/2025 | $17.98 | $18.13 | $17.88 | $18.10 | 6.44M |
| 12/23/2025 | $18.15 | $18.39 | $17.90 | $17.98 | 11.65M |
| 12/22/2025 | $17.97 | $18.50 | $17.78 | $18.25 | 12.35M |
| 12/19/2025 | $17.77 | $17.97 | $17.55 | $17.93 | 7.59M |
| 12/18/2025 | $17.55 | $17.98 | $17.39 | $17.86 | 9.92M |
| 12/17/2025 | $17.09 | $17.58 | $16.98 | $17.58 | 13.24M |
| 12/16/2025 | $17.19 | $17.23 | $16.92 | $17.09 | 8.90M |
| 12/15/2025 | $17.20 | $17.26 | $16.98 | $17.12 | 8.61M |
| 12/12/2025 | $16.80 | $17.22 | $16.62 | $17.12 | 18.01M |
| 12/11/2025 | $16.78 | $17.07 | $16.69 | $16.88 | 13.28M |
| 12/10/2025 | $16.20 | $16.88 | $16.20 | $16.80 | 16.50M |
| 12/9/2025 | $16.49 | $16.55 | $16.22 | $16.23 | 7.18M |
| 12/8/2025 | $16.45 | $16.49 | $16.28 | $16.43 | 5.96M |
| 12/5/2025 | $16.45 | $16.45 | $16.23 | $16.39 | 6.55M |
| 12/4/2025 | $16.42 | $16.57 | $16.36 | $16.43 | 7.00M |
| 12/3/2025 | $16.43 | $16.49 | $16.35 | $16.42 | 5.09M |
| 12/2/2025 | $16.50 | $16.59 | $16.36 | $16.42 | 5.85M |
| 12/1/2025 | $16.39 | $16.64 | $16.26 | $16.46 | 9.12M |
| 11/28/2025 | $16.41 | $16.48 | $16.34 | $16.41 | 4.66M |
| 11/27/2025 | $16.36 | $16.66 | $16.32 | $16.41 | 6.40M |
| 11/26/2025 | $16.49 | $16.65 | $16.34 | $16.39 | 7.61M |
| 11/25/2025 | $16.30 | $16.42 | $16.16 | $16.30 | 6.94M |
| 11/24/2025 | $16.32 | $16.58 | $16.25 | $16.29 | 8.46M |
| 11/21/2025 | $16.52 | $16.60 | $16.30 | $16.31 | 10.40M |
| 11/20/2025 | $16.63 | $16.70 | $16.51 | $16.54 | 6.19M |
| 11/19/2025 | $16.47 | $16.67 | $16.47 | $16.59 | 4.79M |
| 11/18/2025 | $16.70 | $16.77 | $16.45 | $16.53 | 8.47M |
| 11/17/2025 | $16.73 | $16.80 | $16.32 | $16.70 | 11.94M |
| 11/14/2025 | $16.98 | $16.99 | $16.78 | $16.80 | 9.08M |
| 11/13/2025 | $16.95 | $17.05 | $16.83 | $16.91 | 11.85M |
| 11/12/2025 | $17.03 | $17.26 | $16.89 | $16.99 | 8.86M |
| 11/11/2025 | $17.10 | $17.35 | $17.01 | $17.04 | 8.80M |
| 11/10/2025 | $17.08 | $17.32 | $17.01 | $17.16 | 13.25M |
| 11/7/2025 | $16.65 | $17.10 | $16.47 | $16.94 | 14.08M |
| 11/6/2025 | $16.08 | $16.69 | $16.08 | $16.45 | 11.55M |
| 11/5/2025 | $15.95 | $16.24 | $15.85 | $16.15 | 6.51M |
| 11/4/2025 | $16.07 | $16.12 | $15.94 | $16.05 | 7.20M |
| 11/3/2025 | $15.99 | $16.26 | $15.94 | $16.02 | 10.90M |
| 10/31/2025 | $15.89 | $16.06 | $15.78 | $16.00 | 10.56M |
| 10/30/2025 | $16.05 | $16.17 | $15.63 | $15.69 | 13.15M |
| 10/29/2025 | $15.91 | $16.10 | $15.72 | $16.05 | 7.21M |
| 10/28/2025 | $15.76 | $16.35 | $15.69 | $15.93 | 14.19M |
| 10/27/2025 | $15.52 | $15.94 | $15.52 | $15.75 | 8.65M |
| 10/24/2025 | $15.67 | $15.69 | $15.44 | $15.48 | 5.89M |
| 10/23/2025 | $15.28 | $15.68 | $15.28 | $15.67 | 8.80M |
| 10/22/2025 | $15.46 | $15.48 | $15.24 | $15.28 | 8.00M |
| 10/21/2025 | $15.58 | $15.70 | $15.48 | $15.50 | 8.42M |
| 10/20/2025 | $15.38 | $15.76 | $15.36 | $15.66 | 9.36M |
| 10/17/2025 | $15.44 | $15.56 | $15.28 | $15.31 | 7.79M |