601567.SS601567.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $24.26 | $24.85 | $24.21 | $24.75 | 17.83M |
| 1/14/2026 | $25.20 | $25.33 | $24.23 | $24.50 | 30.63M |
| 1/13/2026 | $24.62 | $25.33 | $24.04 | $24.98 | 37.47M |
| 1/12/2026 | $24.40 | $24.70 | $24.06 | $24.58 | 19.66M |
| 1/9/2026 | $24.45 | $24.67 | $24.28 | $24.45 | 13.80M |
| 1/8/2026 | $24.59 | $24.63 | $24.19 | $24.44 | 15.87M |
| 1/7/2026 | $24.60 | $24.88 | $24.32 | $24.39 | 19.12M |
| 1/6/2026 | $23.52 | $25.15 | $23.45 | $24.68 | 43.55M |
| 1/5/2026 | $23.00 | $23.47 | $22.88 | $23.31 | 15.34M |
| 12/31/2025 | $22.90 | $23.18 | $22.58 | $23.02 | 13.36M |
| 12/30/2025 | $23.04 | $23.29 | $22.86 | $22.92 | 11.63M |
| 12/29/2025 | $22.90 | $23.41 | $22.85 | $23.04 | 11.71M |
| 12/26/2025 | $23.19 | $23.27 | $22.84 | $22.88 | 16.70M |
| 12/25/2025 | $23.20 | $23.30 | $23.00 | $23.20 | 10.14M |
| 12/24/2025 | $23.01 | $23.43 | $22.91 | $23.16 | 14.19M |
| 12/23/2025 | $23.37 | $23.37 | $23.04 | $23.14 | 9.81M |
| 12/22/2025 | $23.55 | $23.63 | $23.05 | $23.36 | 14.60M |
| 12/19/2025 | $23.43 | $23.72 | $23.35 | $23.49 | 10.90M |
| 12/18/2025 | $23.95 | $23.95 | $23.31 | $23.32 | 14.78M |
| 12/17/2025 | $23.81 | $24.20 | $23.67 | $24.09 | 15.75M |
| 12/16/2025 | $23.88 | $24.08 | $23.24 | $24.01 | 17.16M |
| 12/15/2025 | $23.85 | $24.12 | $23.59 | $23.88 | 21.11M |
| 12/12/2025 | $22.76 | $24.17 | $22.76 | $24.17 | 35.35M |
| 12/11/2025 | $22.91 | $23.15 | $22.75 | $22.79 | 11.86M |
| 12/10/2025 | $23.30 | $23.30 | $22.65 | $22.91 | 11.33M |
| 12/9/2025 | $23.10 | $23.48 | $22.90 | $23.20 | 17.77M |
| 12/8/2025 | $22.80 | $23.39 | $22.80 | $23.14 | 21.44M |
| 12/5/2025 | $22.39 | $22.87 | $22.04 | $22.81 | 20.41M |
| 12/4/2025 | $22.69 | $22.72 | $22.12 | $22.40 | 15.74M |
| 12/3/2025 | $22.56 | $22.95 | $22.49 | $22.69 | 16.72M |
| 12/2/2025 | $22.89 | $22.89 | $22.41 | $22.59 | 14.30M |
| 12/1/2025 | $22.58 | $22.88 | $22.51 | $22.86 | 21.03M |
| 11/28/2025 | $22.85 | $22.87 | $22.30 | $22.65 | 22.56M |
| 11/27/2025 | $22.82 | $23.02 | $22.69 | $22.75 | 19.42M |
| 11/26/2025 | $22.96 | $23.12 | $22.70 | $22.81 | 21.35M |
| 11/25/2025 | $23.53 | $23.62 | $22.82 | $22.96 | 45.35M |
| 11/24/2025 | $23.40 | $23.94 | $23.31 | $23.40 | 21.65M |
| 11/21/2025 | $24.00 | $24.14 | $23.30 | $23.37 | 20.71M |
| 11/20/2025 | $25.05 | $25.14 | $24.13 | $24.19 | 13.37M |
| 11/19/2025 | $25.31 | $25.62 | $24.63 | $24.86 | 13.36M |
| 11/18/2025 | $25.86 | $26.06 | $25.15 | $25.47 | 18.45M |
| 11/17/2025 | $26.47 | $26.47 | $25.50 | $25.75 | 18.27M |
| 11/14/2025 | $26.88 | $27.11 | $26.27 | $26.40 | 18.23M |
| 11/13/2025 | $27.13 | $27.85 | $26.90 | $27.15 | 30.69M |
| 11/12/2025 | $28.42 | $29.30 | $26.94 | $27.05 | 53.85M |
| 11/11/2025 | $28.13 | $28.78 | $28.13 | $28.78 | 16.43M |
| 11/10/2025 | $27.00 | $27.00 | $25.58 | $26.16 | 29.01M |
| 11/7/2025 | $26.60 | $27.70 | $26.29 | $26.67 | 39.15M |
| 11/6/2025 | $26.39 | $27.49 | $26.23 | $27.10 | 69.21M |
| 11/5/2025 | $23.70 | $26.42 | $23.20 | $26.42 | 76.37M |
| 11/4/2025 | $22.91 | $25.24 | $22.91 | $24.02 | 44.55M |
| 11/3/2025 | $22.41 | $23.09 | $22.31 | $22.97 | 26.80M |
| 10/31/2025 | $22.32 | $22.88 | $22.02 | $22.41 | 33.96M |
| 10/30/2025 | $23.24 | $23.71 | $22.74 | $22.74 | 68.87M |
| 10/29/2025 | $24.30 | $25.39 | $24.23 | $25.27 | 39.72M |
| 10/28/2025 | $23.28 | $24.99 | $23.26 | $24.42 | 43.62M |
| 10/27/2025 | $23.15 | $23.44 | $22.94 | $23.18 | 15.83M |
| 10/24/2025 | $23.11 | $23.14 | $22.81 | $23.01 | 10.10M |
| 10/23/2025 | $23.08 | $23.08 | $22.61 | $23.03 | 10.18M |
| 10/22/2025 | $23.58 | $23.73 | $23.00 | $23.13 | 13.90M |
| 10/21/2025 | $23.48 | $24.11 | $23.37 | $23.81 | 12.69M |
| 10/20/2025 | $23.86 | $24.15 | $23.35 | $23.48 | 12.91M |
| 10/17/2025 | $25.53 | $25.54 | $23.86 | $24.00 | 21.11M |