601166.SS601166.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.51 | $20.66 | $20.36 | $20.50 | 51.13M |
| 1/14/2026 | $20.97 | $21.18 | $20.51 | $20.51 | 129.69M |
| 1/13/2026 | $20.94 | $21.17 | $20.86 | $21.01 | 67.15M |
| 1/12/2026 | $20.81 | $21.01 | $20.68 | $20.92 | 80.67M |
| 1/9/2026 | $20.98 | $21.06 | $20.79 | $20.84 | 59.36M |
| 1/8/2026 | $21.20 | $21.23 | $20.86 | $20.92 | 68.31M |
| 1/7/2026 | $21.47 | $21.58 | $21.16 | $21.24 | 72.17M |
| 1/6/2026 | $21.05 | $21.48 | $20.92 | $21.46 | 98.05M |
| 1/5/2026 | $21.09 | $21.17 | $20.94 | $21.05 | 68.19M |
| 12/31/2025 | $21.13 | $21.18 | $21.03 | $21.06 | 51.63M |
| 12/30/2025 | $21.35 | $21.42 | $21.07 | $21.09 | 67.53M |
| 12/29/2025 | $21.16 | $21.46 | $21.08 | $21.42 | 75.17M |
| 12/26/2025 | $21.03 | $21.18 | $21.00 | $21.14 | 50.29M |
| 12/25/2025 | $21.03 | $21.24 | $21.02 | $21.04 | 54.59M |
| 12/24/2025 | $21.06 | $21.11 | $20.88 | $21.03 | 49.92M |
| 12/23/2025 | $21.06 | $21.10 | $20.91 | $21.06 | 44.75M |
| 12/22/2025 | $21.10 | $21.23 | $20.96 | $20.99 | 62.65M |
| 12/19/2025 | $20.90 | $21.18 | $20.81 | $21.09 | 71.71M |
| 12/18/2025 | $20.43 | $20.95 | $20.36 | $20.94 | 67.00M |
| 12/17/2025 | $20.41 | $20.62 | $20.23 | $20.48 | 69.53M |
| 12/16/2025 | $20.73 | $20.74 | $20.33 | $20.42 | 47.52M |
| 12/15/2025 | $20.60 | $20.86 | $20.58 | $20.69 | 50.68M |
| 12/12/2025 | $20.40 | $20.65 | $20.32 | $20.65 | 95.89M |
| 12/11/2025 | $20.37 | $20.42 | $20.24 | $20.42 | 63.02M |
| 12/10/2025 | $20.68 | $20.71 | $20.26 | $20.35 | 71.61M |
| 12/9/2025 | $20.92 | $20.95 | $20.65 | $20.72 | 61.46M |
| 12/8/2025 | $20.80 | $21.04 | $20.76 | $20.88 | 74.20M |
| 12/5/2025 | $20.83 | $20.89 | $20.58 | $20.80 | 67.14M |
| 12/4/2025 | $20.94 | $21.03 | $20.82 | $20.87 | 45.22M |
| 12/3/2025 | $21.10 | $21.29 | $20.93 | $20.94 | 59.17M |
| 12/2/2025 | $21.22 | $21.26 | $20.96 | $21.15 | 53.15M |
| 12/1/2025 | $20.93 | $21.23 | $20.90 | $21.16 | 77.36M |
| 11/28/2025 | $21.34 | $21.36 | $21.10 | $21.11 | 56.71M |
| 11/27/2025 | $21.24 | $21.44 | $21.11 | $21.39 | 55.85M |
| 11/26/2025 | $21.44 | $21.62 | $21.24 | $21.30 | 52.21M |
| 11/25/2025 | $21.05 | $21.42 | $20.87 | $21.40 | 70.57M |
| 11/24/2025 | $21.40 | $21.44 | $21.01 | $21.01 | 90.23M |
| 11/21/2025 | $21.65 | $21.65 | $21.21 | $21.36 | 102.22M |
| 11/20/2025 | $21.39 | $21.86 | $21.36 | $21.52 | 81.16M |
| 11/19/2025 | $21.34 | $21.60 | $21.29 | $21.43 | 61.50M |
| 11/18/2025 | $21.41 | $21.49 | $21.23 | $21.30 | 54.31M |
| 11/17/2025 | $21.56 | $21.67 | $21.28 | $21.42 | 90.16M |
| 11/14/2025 | $21.29 | $21.90 | $21.28 | $21.60 | 119.59M |
| 11/13/2025 | $21.32 | $21.42 | $21.13 | $21.28 | 67.30M |
| 11/12/2025 | $21.35 | $21.55 | $21.28 | $21.30 | 93.38M |
| 11/11/2025 | $21.16 | $21.37 | $21.09 | $21.27 | 63.48M |
| 11/10/2025 | $21.17 | $21.32 | $21.05 | $21.18 | 62.04M |
| 11/7/2025 | $21.28 | $21.47 | $21.12 | $21.17 | 75.89M |
| 11/6/2025 | $21.15 | $21.37 | $21.02 | $21.16 | 87.38M |
| 11/5/2025 | $21.26 | $21.45 | $21.11 | $21.22 | 109.43M |
| 11/4/2025 | $20.61 | $21.36 | $20.57 | $21.14 | 168.49M |
| 11/3/2025 | $20.29 | $20.65 | $20.26 | $20.56 | 99.08M |
| 10/31/2025 | $20.10 | $20.28 | $20.09 | $20.23 | 88.79M |
| 10/30/2025 | $20.01 | $20.18 | $19.92 | $20.03 | 85.35M |
| 10/29/2025 | $20.35 | $20.35 | $19.98 | $20.01 | 93.11M |
| 10/28/2025 | $20.50 | $20.54 | $20.25 | $20.42 | 67.81M |
| 10/27/2025 | $20.56 | $20.64 | $20.36 | $20.43 | 86.81M |
| 10/24/2025 | $20.72 | $20.86 | $20.58 | $20.60 | 87.11M |
| 10/23/2025 | $20.43 | $20.88 | $20.43 | $20.76 | 128.89M |
| 10/22/2025 | $20.16 | $20.59 | $20.13 | $20.40 | 105.30M |
| 10/21/2025 | $20.26 | $20.36 | $20.13 | $20.16 | 71.32M |
| 10/20/2025 | $20.22 | $20.35 | $19.96 | $20.26 | 73.33M |
| 10/17/2025 | $20.43 | $20.62 | $20.15 | $20.19 | 102.67M |