601601.SS601601.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $45.00 | $46.40 | $44.72 | $44.92 | 33.16M |
| 1/14/2026 | $45.70 | $46.20 | $44.70 | $45.29 | 44.96M |
| 1/13/2026 | $45.60 | $47.26 | $45.30 | $45.91 | 39.21M |
| 1/12/2026 | $46.97 | $47.03 | $45.06 | $45.38 | 49.47M |
| 1/9/2026 | $47.20 | $47.49 | $45.87 | $46.50 | 45.53M |
| 1/8/2026 | $47.15 | $47.65 | $46.18 | $46.95 | 58.81M |
| 1/7/2026 | $47.16 | $48.39 | $46.95 | $47.89 | 47.79M |
| 1/6/2026 | $45.60 | $47.88 | $44.90 | $47.35 | 60.08M |
| 1/5/2026 | $42.40 | $45.35 | $42.17 | $45.06 | 66.26M |
| 12/31/2025 | $41.90 | $42.68 | $41.46 | $41.91 | 29.30M |
| 12/30/2025 | $42.33 | $42.64 | $41.36 | $41.91 | 31.14M |
| 12/29/2025 | $42.05 | $43.20 | $41.93 | $42.28 | 30.83M |
| 12/26/2025 | $42.51 | $43.09 | $42.13 | $42.33 | 23.83M |
| 12/25/2025 | $41.50 | $43.00 | $41.41 | $42.64 | 33.95M |
| 12/24/2025 | $41.60 | $41.77 | $41.21 | $41.50 | 20.35M |
| 12/23/2025 | $41.40 | $42.49 | $41.25 | $41.77 | 32.69M |
| 12/22/2025 | $41.02 | $41.59 | $40.62 | $41.40 | 29.55M |
| 12/19/2025 | $40.95 | $41.59 | $40.77 | $41.04 | 25.65M |
| 12/18/2025 | $40.65 | $41.44 | $40.61 | $41.08 | 35.67M |
| 12/17/2025 | $39.58 | $41.35 | $39.30 | $40.79 | 60.74M |
| 12/16/2025 | $39.49 | $40.00 | $39.06 | $39.15 | 36.27M |
| 12/15/2025 | $37.95 | $40.24 | $37.86 | $39.58 | 54.72M |
| 12/12/2025 | $37.70 | $38.36 | $37.33 | $38.24 | 38.52M |
| 12/11/2025 | $37.85 | $38.10 | $37.35 | $37.47 | 24.48M |
| 12/10/2025 | $37.90 | $38.03 | $37.32 | $37.91 | 25.78M |
| 12/9/2025 | $38.07 | $38.50 | $37.45 | $37.50 | 34.29M |
| 12/8/2025 | $37.50 | $38.60 | $37.40 | $38.24 | 63.92M |
| 12/5/2025 | $35.20 | $38.12 | $35.12 | $37.61 | 90.36M |
| 12/4/2025 | $35.15 | $35.33 | $34.82 | $35.20 | 13.89M |
| 12/3/2025 | $35.60 | $35.75 | $34.94 | $35.00 | 18.60M |
| 12/2/2025 | $35.12 | $35.93 | $35.00 | $35.61 | 31.72M |
| 12/1/2025 | $34.70 | $35.28 | $34.55 | $35.17 | 31.68M |
| 11/28/2025 | $35.04 | $35.20 | $34.70 | $34.75 | 25.41M |
| 11/27/2025 | $34.61 | $35.44 | $34.40 | $35.05 | 28.46M |
| 11/26/2025 | $35.10 | $35.20 | $34.55 | $34.61 | 22.22M |
| 11/25/2025 | $34.49 | $35.23 | $34.45 | $34.95 | 26.15M |
| 11/24/2025 | $34.79 | $34.82 | $34.20 | $34.30 | 27.83M |
| 11/21/2025 | $35.39 | $35.57 | $34.60 | $34.63 | 29.43M |
| 11/20/2025 | $36.00 | $36.16 | $35.42 | $35.54 | 25.63M |
| 11/19/2025 | $34.88 | $36.08 | $34.88 | $35.83 | 50.96M |
| 11/18/2025 | $35.42 | $35.57 | $34.63 | $34.86 | 42.22M |
| 11/17/2025 | $36.20 | $36.26 | $35.30 | $35.47 | 33.26M |
| 11/14/2025 | $36.80 | $37.19 | $36.27 | $36.29 | 33.99M |
| 11/13/2025 | $36.41 | $37.17 | $36.36 | $37.05 | 39.52M |
| 11/12/2025 | $35.69 | $36.79 | $35.59 | $36.50 | 48.54M |
| 11/11/2025 | $36.05 | $36.15 | $35.46 | $35.59 | 26.74M |
| 11/10/2025 | $35.60 | $36.27 | $35.39 | $36.05 | 35.24M |
| 11/7/2025 | $35.33 | $36.17 | $35.31 | $35.61 | 35.97M |
| 11/6/2025 | $35.08 | $35.67 | $34.89 | $35.49 | 47.63M |
| 11/5/2025 | $35.20 | $35.30 | $34.96 | $35.02 | 26.97M |
| 11/4/2025 | $35.03 | $35.54 | $35.03 | $35.43 | 31.80M |
| 11/3/2025 | $35.50 | $35.75 | $35.05 | $35.13 | 39.02M |
| 10/31/2025 | $36.90 | $36.90 | $35.43 | $35.50 | 86.16M |
| 10/30/2025 | $37.54 | $38.30 | $37.50 | $37.75 | 52.96M |
| 10/29/2025 | $37.46 | $37.83 | $37.27 | $37.60 | 59.07M |
| 10/28/2025 | $37.20 | $37.51 | $37.03 | $37.30 | 38.96M |
| 10/27/2025 | $37.30 | $37.71 | $36.92 | $37.13 | 43.39M |
| 10/24/2025 | $37.40 | $37.45 | $37.02 | $37.22 | 19.92M |
| 10/23/2025 | $37.20 | $37.54 | $36.74 | $37.34 | 21.85M |
| 10/22/2025 | $37.24 | $37.62 | $36.90 | $37.20 | 25.05M |
| 10/21/2025 | $36.91 | $38.14 | $36.91 | $37.33 | 52.07M |
| 10/20/2025 | $37.57 | $37.75 | $36.81 | $37.07 | 30.88M |
| 10/17/2025 | $37.61 | $38.00 | $36.65 | $36.75 | 40.89M |