601231.SS601231.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $31.17 | $33.59 | $31.00 | $33.40 | 55.76M |
| 1/15/2026 | $27.64 | $30.57 | $27.53 | $30.57 | 71.11M |
| 1/14/2026 | $27.73 | $28.28 | $27.35 | $27.79 | 36.24M |
| 1/13/2026 | $28.29 | $28.76 | $27.35 | $27.39 | 36.10M |
| 1/12/2026 | $28.99 | $29.14 | $27.45 | $28.44 | 41.06M |
| 1/9/2026 | $28.30 | $29.88 | $28.01 | $28.99 | 40.92M |
| 1/8/2026 | $29.66 | $30.32 | $28.50 | $28.63 | 42.85M |
| 1/7/2026 | $29.31 | $30.44 | $28.83 | $29.71 | 46.10M |
| 1/6/2026 | $29.65 | $30.10 | $28.25 | $28.95 | 61.09M |
| 1/5/2026 | $30.31 | $30.96 | $29.55 | $29.99 | 40.41M |
| 12/31/2025 | $30.74 | $31.01 | $29.88 | $30.00 | 42.72M |
| 12/30/2025 | $29.12 | $31.84 | $29.05 | $31.01 | 66.90M |
| 12/29/2025 | $29.68 | $30.44 | $28.84 | $29.32 | 41.68M |
| 12/26/2025 | $30.29 | $30.54 | $29.53 | $29.86 | 52.16M |
| 12/25/2025 | $30.55 | $31.24 | $29.30 | $30.60 | 65.99M |
| 12/24/2025 | $27.77 | $30.55 | $27.67 | $30.55 | 66.45M |
| 12/23/2025 | $28.99 | $29.37 | $27.40 | $27.77 | 67.55M |
| 12/22/2025 | $26.61 | $28.99 | $25.85 | $28.99 | 61.47M |
| 12/19/2025 | $26.95 | $27.52 | $26.16 | $26.35 | 48.94M |
| 12/18/2025 | $28.19 | $29.01 | $27.00 | $27.08 | 67.20M |
| 12/17/2025 | $26.24 | $28.19 | $26.24 | $28.19 | 41.23M |
| 12/16/2025 | $25.42 | $25.88 | $24.72 | $25.63 | 35.34M |
| 12/15/2025 | $24.00 | $26.15 | $23.80 | $25.43 | 47.90M |
| 12/12/2025 | $23.81 | $24.62 | $23.40 | $24.18 | 27.62M |
| 12/11/2025 | $24.43 | $24.65 | $23.71 | $23.72 | 26.17M |
| 12/10/2025 | $24.97 | $25.22 | $23.91 | $24.20 | 40.03M |
| 12/9/2025 | $24.16 | $26.25 | $23.97 | $25.02 | 65.25M |
| 12/8/2025 | $22.53 | $24.77 | $22.30 | $24.77 | 43.62M |
| 12/5/2025 | $22.24 | $22.85 | $21.82 | $22.52 | 16.63M |
| 12/4/2025 | $22.46 | $22.53 | $21.80 | $22.17 | 14.98M |
| 12/3/2025 | $23.20 | $23.36 | $22.31 | $22.38 | 19.23M |
| 12/2/2025 | $23.05 | $23.80 | $22.90 | $23.20 | 28.08M |
| 12/1/2025 | $22.59 | $23.01 | $21.98 | $23.00 | 23.69M |
| 11/28/2025 | $22.18 | $22.83 | $22.15 | $22.31 | 19.30M |
| 11/27/2025 | $21.70 | $23.28 | $21.70 | $22.16 | 27.41M |
| 11/26/2025 | $21.25 | $22.19 | $21.08 | $21.67 | 18.50M |
| 11/25/2025 | $20.86 | $21.73 | $20.82 | $21.27 | 15.73M |
| 11/24/2025 | $20.94 | $21.05 | $20.40 | $20.62 | 11.26M |
| 11/21/2025 | $21.23 | $21.44 | $20.69 | $20.73 | 11.74M |
| 11/20/2025 | $21.89 | $22.20 | $21.62 | $21.64 | 13.84M |
| 11/19/2025 | $21.59 | $21.97 | $21.41 | $21.60 | 11.36M |
| 11/18/2025 | $21.90 | $22.17 | $21.43 | $21.59 | 14.23M |
| 11/17/2025 | $22.08 | $22.51 | $21.81 | $21.98 | 10.32M |
| 11/14/2025 | $22.00 | $22.58 | $21.88 | $22.08 | 13.74M |
| 11/13/2025 | $22.50 | $22.50 | $22.01 | $22.32 | 17.15M |
| 11/12/2025 | $22.11 | $22.62 | $21.59 | $22.56 | 21.85M |
| 11/11/2025 | $23.03 | $23.13 | $22.01 | $22.21 | 21.68M |
| 11/10/2025 | $23.29 | $23.84 | $22.81 | $22.98 | 17.88M |
| 11/7/2025 | $23.40 | $23.68 | $23.06 | $23.12 | 14.89M |
| 11/6/2025 | $23.41 | $24.28 | $23.40 | $23.69 | 28.93M |
| 11/5/2025 | $22.83 | $23.70 | $22.68 | $23.52 | 22.20M |
| 11/4/2025 | $23.98 | $24.09 | $23.02 | $23.34 | 25.44M |
| 11/3/2025 | $24.00 | $24.38 | $23.74 | $24.01 | 31.04M |
| 10/31/2025 | $25.76 | $26.22 | $23.98 | $24.09 | 55.90M |
| 10/30/2025 | $26.18 | $26.47 | $24.91 | $25.70 | 49.27M |
| 10/29/2025 | $25.98 | $27.20 | $25.85 | $26.18 | 51.78M |
| 10/28/2025 | $26.10 | $26.78 | $25.38 | $25.86 | 69.38M |
| 10/27/2025 | $25.32 | $26.20 | $24.98 | $26.20 | 89.44M |
| 10/24/2025 | $21.99 | $23.82 | $21.67 | $23.82 | 41.54M |
| 10/23/2025 | $21.30 | $21.68 | $20.82 | $21.65 | 27.88M |
| 10/22/2025 | $21.80 | $22.32 | $21.28 | $21.42 | 43.91M |
| 10/21/2025 | $19.87 | $21.29 | $19.79 | $21.29 | 28.61M |
| 10/20/2025 | $19.21 | $19.78 | $19.16 | $19.35 | 14.31M |