601336.SS601336.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $82.60 | $84.50 | $81.70 | $82.80 | 30.13M |
| 1/13/2026 | $80.04 | $84.59 | $79.81 | $83.47 | 34.13M |
| 1/12/2026 | $80.33 | $81.27 | $79.10 | $80.06 | 27.07M |
| 1/9/2026 | $81.00 | $81.95 | $78.02 | $80.38 | 34.05M |
| 1/8/2026 | $81.99 | $83.12 | $79.99 | $81.45 | 34.08M |
| 1/7/2026 | $80.50 | $83.69 | $80.45 | $82.32 | 36.05M |
| 1/6/2026 | $75.88 | $81.75 | $75.86 | $80.80 | 50.95M |
| 1/5/2026 | $70.50 | $76.05 | $70.50 | $75.88 | 39.38M |
| 12/31/2025 | $70.00 | $70.45 | $69.48 | $69.70 | 10.73M |
| 12/30/2025 | $70.90 | $71.00 | $69.92 | $70.08 | 13.87M |
| 12/29/2025 | $71.14 | $72.05 | $70.92 | $71.01 | 13.40M |
| 12/26/2025 | $71.68 | $72.26 | $70.80 | $71.30 | 18.88M |
| 12/25/2025 | $70.95 | $73.16 | $70.91 | $71.85 | 17.77M |
| 12/24/2025 | $72.43 | $72.57 | $71.01 | $71.22 | 17.80M |
| 12/23/2025 | $71.60 | $73.45 | $71.52 | $72.71 | 22.28M |
| 12/22/2025 | $71.16 | $72.06 | $70.20 | $71.60 | 17.63M |
| 12/19/2025 | $70.36 | $72.52 | $69.80 | $71.16 | 21.45M |
| 12/18/2025 | $68.90 | $71.20 | $68.68 | $70.43 | 24.08M |
| 12/17/2025 | $67.59 | $69.68 | $67.40 | $69.12 | 22.99M |
| 12/16/2025 | $68.86 | $69.65 | $67.07 | $67.47 | 18.90M |
| 12/15/2025 | $66.78 | $69.97 | $66.69 | $69.07 | 26.79M |
| 12/12/2025 | $66.60 | $67.60 | $65.52 | $67.32 | 16.60M |
| 12/11/2025 | $68.08 | $68.59 | $67.00 | $67.08 | 10.90M |
| 12/10/2025 | $67.27 | $68.23 | $66.70 | $68.07 | 12.28M |
| 12/9/2025 | $67.67 | $68.30 | $66.88 | $67.12 | 11.37M |
| 12/8/2025 | $67.10 | $68.99 | $67.10 | $67.85 | 20.42M |
| 12/5/2025 | $64.02 | $67.57 | $63.98 | $67.03 | 26.50M |
| 12/4/2025 | $64.39 | $64.88 | $63.91 | $64.10 | 9.47M |
| 12/3/2025 | $65.16 | $65.49 | $64.11 | $64.32 | 12.52M |
| 12/2/2025 | $65.52 | $66.42 | $65.05 | $65.27 | 9.75M |
| 12/1/2025 | $65.67 | $65.79 | $64.70 | $65.77 | 13.08M |
| 11/28/2025 | $65.33 | $66.28 | $64.80 | $65.67 | 10.92M |
| 11/27/2025 | $65.65 | $66.35 | $65.00 | $65.65 | 12.45M |
| 11/26/2025 | $65.94 | $66.24 | $65.21 | $65.92 | 9.57M |
| 11/25/2025 | $65.12 | $66.49 | $65.00 | $65.88 | 11.64M |
| 11/24/2025 | $65.65 | $66.04 | $64.23 | $64.74 | 16.36M |
| 11/21/2025 | $67.13 | $67.73 | $65.34 | $65.40 | 19.86M |
| 11/20/2025 | $67.80 | $68.76 | $67.69 | $67.80 | 12.78M |
| 11/19/2025 | $66.97 | $69.03 | $66.97 | $68.20 | 15.26M |
| 11/18/2025 | $67.70 | $67.90 | $66.70 | $67.00 | 12.60M |
| 11/17/2025 | $68.01 | $68.29 | $66.50 | $67.70 | 15.74M |
| 11/14/2025 | $68.98 | $70.10 | $68.22 | $68.22 | 16.46M |
| 11/13/2025 | $69.48 | $69.77 | $68.33 | $69.38 | 17.77M |
| 11/12/2025 | $67.20 | $70.06 | $67.03 | $69.48 | 27.35M |
| 11/11/2025 | $68.60 | $68.77 | $67.09 | $67.09 | 15.04M |
| 11/10/2025 | $67.07 | $68.80 | $66.51 | $68.62 | 17.47M |
| 11/7/2025 | $67.19 | $68.34 | $67.14 | $67.24 | 13.21M |
| 11/6/2025 | $66.68 | $68.59 | $66.66 | $67.75 | 22.94M |
| 11/5/2025 | $66.02 | $66.52 | $65.72 | $66.27 | 11.78M |
| 11/4/2025 | $66.52 | $68.07 | $66.41 | $66.75 | 16.83M |
| 11/3/2025 | $67.41 | $67.80 | $66.11 | $66.55 | 21.76M |
| 10/31/2025 | $70.88 | $71.29 | $67.51 | $67.81 | 32.39M |
| 10/30/2025 | $70.10 | $73.19 | $70.10 | $70.90 | 31.56M |
| 10/29/2025 | $68.98 | $70.25 | $68.66 | $70.05 | 16.91M |
| 10/28/2025 | $69.71 | $70.00 | $68.48 | $69.02 | 16.76M |
| 10/27/2025 | $69.17 | $70.50 | $68.47 | $69.92 | 28.57M |
| 10/24/2025 | $68.30 | $69.27 | $67.74 | $68.78 | 20.00M |
| 10/23/2025 | $68.30 | $69.50 | $67.66 | $68.80 | 16.14M |
| 10/22/2025 | $67.80 | $68.99 | $67.48 | $68.68 | 20.08M |
| 10/21/2025 | $66.80 | $68.85 | $66.72 | $68.30 | 27.93M |
| 10/20/2025 | $68.38 | $68.60 | $66.81 | $67.26 | 29.48M |
| 10/17/2025 | $68.64 | $69.21 | $66.79 | $66.96 | 32.53M |
| 10/16/2025 | $67.88 | $69.95 | $67.70 | $68.63 | 42.76M |