601233.SS601233.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.40 | $19.25 | $18.27 | $18.80 | 43.16M |
| 1/14/2026 | $17.51 | $18.73 | $17.51 | $18.41 | 63.63M |
| 1/13/2026 | $17.31 | $17.73 | $17.16 | $17.34 | 29.53M |
| 1/12/2026 | $17.67 | $17.73 | $17.28 | $17.36 | 29.27M |
| 1/9/2026 | $18.20 | $18.34 | $17.49 | $17.67 | 33.21M |
| 1/8/2026 | $17.97 | $18.55 | $17.67 | $18.08 | 31.42M |
| 1/7/2026 | $18.13 | $18.56 | $18.01 | $18.16 | 33.37M |
| 1/6/2026 | $16.86 | $18.54 | $16.86 | $18.19 | 59.86M |
| 1/5/2026 | $17.20 | $17.21 | $16.62 | $16.86 | 41.02M |
| 12/31/2025 | $17.27 | $17.42 | $17.06 | $17.21 | 20.25M |
| 12/30/2025 | $16.86 | $17.60 | $16.71 | $17.40 | 47.31M |
| 12/29/2025 | $16.73 | $17.22 | $16.55 | $16.72 | 42.00M |
| 12/26/2025 | $16.80 | $17.32 | $16.52 | $16.85 | 42.00M |
| 12/25/2025 | $16.44 | $17.07 | $16.35 | $16.86 | 33.07M |
| 12/24/2025 | $15.89 | $16.44 | $15.68 | $16.35 | 36.48M |
| 12/23/2025 | $15.84 | $16.04 | $15.70 | $15.84 | 23.34M |
| 12/22/2025 | $15.59 | $16.05 | $15.47 | $15.85 | 24.72M |
| 12/19/2025 | $15.56 | $15.73 | $15.26 | $15.59 | 29.38M |
| 12/18/2025 | $14.91 | $15.63 | $14.86 | $15.30 | 26.46M |
| 12/17/2025 | $14.21 | $15.06 | $14.20 | $14.92 | 29.10M |
| 12/16/2025 | $14.33 | $14.42 | $13.85 | $14.33 | 26.61M |
| 12/15/2025 | $14.25 | $14.63 | $14.04 | $14.40 | 26.54M |
| 12/12/2025 | $14.20 | $14.33 | $14.04 | $14.25 | 22.20M |
| 12/11/2025 | $14.43 | $14.53 | $14.16 | $14.20 | 11.45M |
| 12/10/2025 | $14.36 | $14.50 | $14.22 | $14.41 | 12.18M |
| 12/9/2025 | $14.71 | $14.91 | $14.36 | $14.38 | 22.64M |
| 12/8/2025 | $15.28 | $15.32 | $14.65 | $14.79 | 29.82M |
| 12/5/2025 | $15.08 | $15.37 | $15.00 | $15.26 | 21.00M |
| 12/4/2025 | $15.25 | $15.29 | $14.96 | $15.10 | 18.18M |
| 12/3/2025 | $15.33 | $15.60 | $15.23 | $15.27 | 21.37M |
| 12/2/2025 | $15.44 | $15.69 | $15.10 | $15.40 | 21.56M |
| 12/1/2025 | $15.38 | $15.76 | $15.23 | $15.47 | 33.64M |
| 11/28/2025 | $14.92 | $15.50 | $14.85 | $15.38 | 29.25M |
| 11/27/2025 | $14.53 | $15.08 | $14.51 | $14.91 | 26.76M |
| 11/26/2025 | $14.70 | $14.93 | $14.50 | $14.52 | 20.72M |
| 11/25/2025 | $14.91 | $15.04 | $14.62 | $14.74 | 24.65M |
| 11/24/2025 | $14.99 | $15.15 | $14.74 | $14.91 | 26.80M |
| 11/21/2025 | $14.88 | $15.18 | $14.58 | $14.78 | 33.38M |
| 11/20/2025 | $15.55 | $15.75 | $14.83 | $14.91 | 29.37M |
| 11/19/2025 | $15.43 | $15.70 | $15.26 | $15.56 | 22.03M |
| 11/18/2025 | $15.95 | $16.06 | $15.23 | $15.40 | 35.11M |
| 11/17/2025 | $15.88 | $16.49 | $15.46 | $15.94 | 44.92M |
| 11/14/2025 | $15.88 | $16.58 | $15.73 | $15.73 | 37.37M |
| 11/13/2025 | $15.75 | $16.22 | $15.46 | $15.99 | 33.42M |
| 11/12/2025 | $15.79 | $16.00 | $15.45 | $15.82 | 43.61M |
| 11/11/2025 | $15.70 | $15.91 | $15.48 | $15.75 | 28.74M |
| 11/10/2025 | $15.14 | $15.98 | $15.14 | $15.77 | 57.46M |
| 11/7/2025 | $14.74 | $15.33 | $14.65 | $15.19 | 48.07M |
| 11/6/2025 | $13.92 | $15.03 | $13.92 | $14.78 | 38.37M |
| 11/5/2025 | $14.00 | $14.19 | $13.88 | $13.92 | 16.08M |
| 11/4/2025 | $14.37 | $14.50 | $14.03 | $14.12 | 18.87M |
| 11/3/2025 | $14.23 | $14.50 | $13.92 | $14.37 | 26.48M |
| 10/31/2025 | $14.45 | $14.60 | $14.20 | $14.22 | 28.18M |
| 10/30/2025 | $14.61 | $14.61 | $14.16 | $14.42 | 24.46M |
| 10/29/2025 | $14.36 | $14.98 | $14.24 | $14.80 | 22.25M |
| 10/28/2025 | $14.56 | $14.62 | $14.33 | $14.44 | 14.29M |
| 10/27/2025 | $14.27 | $14.60 | $14.11 | $14.48 | 20.52M |
| 10/24/2025 | $14.25 | $14.54 | $14.08 | $14.29 | 23.48M |
| 10/23/2025 | $13.67 | $14.34 | $13.60 | $14.29 | 36.13M |
| 10/22/2025 | $13.36 | $13.85 | $13.36 | $13.67 | 21.92M |
| 10/21/2025 | $13.26 | $13.50 | $13.11 | $13.44 | 18.61M |
| 10/20/2025 | $13.27 | $13.49 | $13.12 | $13.25 | 18.83M |
| 10/17/2025 | $13.48 | $13.70 | $13.06 | $13.09 | 19.56M |