601607.SS601607.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $17.92 | $18.10 | $17.85 | $18.03 | 9.31M |
| 1/12/2026 | $17.89 | $17.94 | $17.85 | $17.92 | 19.06M |
| 1/9/2026 | $17.85 | $17.93 | $17.82 | $17.88 | 13.81M |
| 1/8/2026 | $17.81 | $17.86 | $17.79 | $17.84 | 8.60M |
| 1/7/2026 | $17.93 | $17.93 | $17.80 | $17.82 | 13.34M |
| 1/6/2026 | $17.88 | $17.90 | $17.81 | $17.89 | 14.23M |
| 1/5/2026 | $17.80 | $17.87 | $17.70 | $17.85 | 11.97M |
| 12/31/2025 | $17.82 | $17.86 | $17.81 | $17.86 | 6.34M |
| 12/30/2025 | $17.83 | $17.85 | $17.80 | $17.82 | 7.72M |
| 12/29/2025 | $17.86 | $17.87 | $17.82 | $17.83 | 5.91M |
| 12/26/2025 | $17.94 | $17.94 | $17.84 | $17.86 | 6.59M |
| 12/25/2025 | $17.92 | $17.95 | $17.86 | $17.93 | 7.23M |
| 12/24/2025 | $17.91 | $17.93 | $17.83 | $17.93 | 7.58M |
| 12/23/2025 | $17.96 | $18.01 | $17.90 | $17.93 | 6.68M |
| 12/22/2025 | $18.01 | $18.03 | $17.96 | $17.98 | 8.67M |
| 12/19/2025 | $18.05 | $18.10 | $17.91 | $18.03 | 11.91M |
| 12/18/2025 | $17.91 | $18.15 | $17.88 | $18.13 | 14.79M |
| 12/17/2025 | $17.83 | $17.95 | $17.78 | $17.91 | 7.43M |
| 12/16/2025 | $17.91 | $17.98 | $17.80 | $17.85 | 8.63M |
| 12/15/2025 | $18.00 | $18.10 | $17.94 | $17.96 | 10.24M |
| 12/12/2025 | $17.80 | $18.09 | $17.78 | $18.05 | 31.38M |
| 12/11/2025 | $17.74 | $17.93 | $17.69 | $17.81 | 14.02M |
| 12/10/2025 | $17.83 | $17.84 | $17.69 | $17.75 | 11.83M |
| 12/9/2025 | $17.90 | $17.91 | $17.75 | $17.80 | 8.41M |
| 12/8/2025 | $17.93 | $17.96 | $17.87 | $17.92 | 9.13M |
| 12/5/2025 | $17.88 | $17.90 | $17.77 | $17.90 | 10.97M |
| 12/4/2025 | $17.93 | $17.95 | $17.81 | $17.89 | 8.88M |
| 12/3/2025 | $17.90 | $17.99 | $17.86 | $17.93 | 12.74M |
| 12/2/2025 | $17.89 | $17.92 | $17.84 | $17.88 | 7.99M |
| 12/1/2025 | $17.81 | $17.95 | $17.76 | $17.93 | 12.60M |
| 11/28/2025 | $17.83 | $17.84 | $17.74 | $17.81 | 6.81M |
| 11/27/2025 | $17.87 | $17.88 | $17.78 | $17.81 | 7.37M |
| 11/26/2025 | $17.89 | $17.98 | $17.83 | $17.87 | 9.43M |
| 11/25/2025 | $17.78 | $17.89 | $17.70 | $17.88 | 10.47M |
| 11/24/2025 | $17.78 | $17.79 | $17.63 | $17.76 | 10.19M |
| 11/21/2025 | $17.88 | $17.91 | $17.71 | $17.72 | 17.29M |
| 11/20/2025 | $17.93 | $18.03 | $17.90 | $17.92 | 10.36M |
| 11/19/2025 | $17.96 | $18.02 | $17.86 | $17.92 | 9.76M |
| 11/18/2025 | $18.08 | $18.16 | $17.94 | $17.99 | 12.20M |
| 11/17/2025 | $18.33 | $18.35 | $18.08 | $18.10 | 16.72M |
| 11/14/2025 | $18.31 | $18.56 | $18.26 | $18.32 | 19.30M |
| 11/13/2025 | $18.43 | $18.44 | $18.24 | $18.41 | 15.66M |
| 11/12/2025 | $18.36 | $18.55 | $18.34 | $18.41 | 22.92M |
| 11/11/2025 | $18.25 | $18.41 | $18.18 | $18.37 | 21.67M |
| 11/10/2025 | $18.00 | $18.28 | $17.95 | $18.27 | 26.87M |
| 11/7/2025 | $17.90 | $18.09 | $17.87 | $17.96 | 16.12M |
| 11/6/2025 | $17.86 | $17.89 | $17.82 | $17.86 | 10.54M |
| 11/5/2025 | $17.76 | $17.86 | $17.73 | $17.86 | 11.72M |
| 11/4/2025 | $17.92 | $17.92 | $17.78 | $17.82 | 16.00M |
| 11/3/2025 | $17.96 | $18.00 | $17.87 | $17.91 | 22.04M |
| 10/31/2025 | $18.17 | $18.17 | $17.80 | $17.94 | 35.69M |
| 10/30/2025 | $18.30 | $18.42 | $18.26 | $18.32 | 16.62M |
| 10/29/2025 | $18.30 | $18.32 | $18.21 | $18.30 | 11.56M |
| 10/28/2025 | $18.32 | $18.40 | $18.27 | $18.29 | 12.03M |
| 10/27/2025 | $18.36 | $18.37 | $18.22 | $18.31 | 12.72M |
| 10/24/2025 | $18.35 | $18.40 | $18.25 | $18.28 | 10.95M |
| 10/23/2025 | $18.35 | $18.42 | $18.23 | $18.38 | 10.88M |
| 10/22/2025 | $18.24 | $18.44 | $18.20 | $18.38 | 14.74M |
| 10/21/2025 | $18.22 | $18.25 | $18.13 | $18.25 | 12.39M |
| 10/20/2025 | $18.19 | $18.23 | $18.08 | $18.20 | 12.66M |
| 10/17/2025 | $18.35 | $18.41 | $18.12 | $18.15 | 15.35M |
| 10/16/2025 | $18.38 | $18.48 | $18.28 | $18.33 | 19.71M |
| 10/15/2025 | $18.30 | $18.54 | $18.21 | $18.39 | 23.68M |