601628.SS601628.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $50.76 | $50.76 | $50.35 | $50.35 | 1.07M |
| 1/13/2026 | $49.40 | $51.92 | $49.25 | $51.03 | 21.60M |
| 1/12/2026 | $48.73 | $49.98 | $48.22 | $49.44 | 21.09M |
| 1/9/2026 | $48.99 | $49.50 | $48.23 | $48.81 | 14.83M |
| 1/8/2026 | $50.00 | $50.00 | $48.25 | $49.00 | 17.05M |
| 1/7/2026 | $49.52 | $50.88 | $49.14 | $50.17 | 19.00M |
| 1/6/2026 | $48.27 | $50.20 | $48.27 | $49.67 | 26.64M |
| 1/5/2026 | $46.00 | $48.42 | $45.91 | $48.27 | 28.86M |
| 12/31/2025 | $45.60 | $45.79 | $45.24 | $45.50 | 9.84M |
| 12/30/2025 | $46.00 | $46.00 | $45.00 | $45.57 | 16.26M |
| 12/29/2025 | $46.40 | $47.22 | $46.01 | $46.14 | 13.28M |
| 12/26/2025 | $46.85 | $47.51 | $46.43 | $46.68 | 13.68M |
| 12/25/2025 | $46.20 | $47.65 | $46.13 | $46.94 | 15.11M |
| 12/24/2025 | $46.32 | $46.60 | $46.04 | $46.28 | 12.99M |
| 12/23/2025 | $46.37 | $47.38 | $46.20 | $46.53 | 15.57M |
| 12/22/2025 | $46.66 | $46.77 | $45.82 | $46.36 | 13.67M |
| 12/19/2025 | $46.60 | $47.15 | $46.05 | $46.50 | 14.86M |
| 12/18/2025 | $46.81 | $47.00 | $46.20 | $46.87 | 14.85M |
| 12/17/2025 | $45.20 | $47.44 | $45.05 | $46.85 | 23.92M |
| 12/16/2025 | $45.86 | $46.27 | $45.02 | $45.19 | 14.66M |
| 12/15/2025 | $44.90 | $46.63 | $44.80 | $46.01 | 21.22M |
| 12/12/2025 | $44.56 | $45.35 | $44.13 | $45.30 | 16.35M |
| 12/11/2025 | $44.70 | $45.27 | $44.25 | $44.99 | 12.39M |
| 12/10/2025 | $44.55 | $44.88 | $44.09 | $44.70 | 9.63M |
| 12/9/2025 | $45.45 | $45.51 | $44.50 | $44.62 | 11.07M |
| 12/8/2025 | $45.67 | $46.06 | $45.20 | $45.51 | 16.56M |
| 12/5/2025 | $43.36 | $45.66 | $43.23 | $45.40 | 20.57M |
| 12/4/2025 | $43.06 | $43.40 | $42.87 | $43.40 | 7.76M |
| 12/3/2025 | $43.66 | $43.94 | $43.00 | $43.06 | 10.84M |
| 12/2/2025 | $43.98 | $44.73 | $43.65 | $43.88 | 10.54M |
| 12/1/2025 | $43.54 | $44.02 | $43.10 | $43.69 | 10.51M |
| 11/28/2025 | $43.93 | $44.00 | $43.26 | $43.52 | 7.93M |
| 11/27/2025 | $43.37 | $44.57 | $43.03 | $43.95 | 10.81M |
| 11/26/2025 | $44.00 | $44.45 | $43.11 | $43.50 | 11.16M |
| 11/25/2025 | $43.06 | $44.55 | $43.06 | $43.98 | 11.58M |
| 11/24/2025 | $43.54 | $44.10 | $42.99 | $43.12 | 12.60M |
| 11/21/2025 | $44.42 | $44.66 | $43.46 | $43.48 | 13.70M |
| 11/20/2025 | $44.22 | $44.96 | $44.03 | $44.40 | 13.23M |
| 11/19/2025 | $43.14 | $44.68 | $43.01 | $44.30 | 16.70M |
| 11/18/2025 | $43.25 | $43.57 | $42.78 | $43.02 | 9.65M |
| 11/17/2025 | $44.15 | $44.27 | $42.99 | $43.42 | 10.99M |
| 11/14/2025 | $44.66 | $45.30 | $44.11 | $44.14 | 10.48M |
| 11/13/2025 | $44.30 | $45.07 | $44.17 | $44.77 | 15.20M |
| 11/12/2025 | $43.99 | $44.80 | $43.60 | $44.60 | 17.26M |
| 11/11/2025 | $44.38 | $44.38 | $43.21 | $43.73 | 12.86M |
| 11/10/2025 | $43.61 | $44.45 | $43.16 | $44.45 | 13.53M |
| 11/7/2025 | $43.70 | $43.97 | $43.35 | $43.60 | 10.18M |
| 11/6/2025 | $43.40 | $43.92 | $43.12 | $43.86 | 14.71M |
| 11/5/2025 | $43.11 | $43.39 | $42.60 | $43.06 | 10.76M |
| 11/4/2025 | $43.23 | $43.80 | $43.00 | $43.43 | 13.92M |
| 11/3/2025 | $43.99 | $44.15 | $42.80 | $43.08 | 22.80M |
| 10/31/2025 | $44.70 | $44.95 | $43.90 | $43.97 | 21.87M |
| 10/30/2025 | $45.22 | $45.73 | $44.08 | $44.38 | 20.60M |
| 10/29/2025 | $44.99 | $45.58 | $44.75 | $45.22 | 17.57M |
| 10/28/2025 | $45.06 | $45.39 | $44.55 | $45.10 | 14.12M |
| 10/27/2025 | $44.30 | $45.42 | $43.60 | $45.06 | 27.58M |
| 10/24/2025 | $44.20 | $44.55 | $43.83 | $44.38 | 19.19M |
| 10/23/2025 | $43.87 | $45.00 | $43.68 | $44.47 | 24.64M |
| 10/22/2025 | $43.57 | $44.25 | $43.37 | $43.93 | 23.26M |
| 10/21/2025 | $42.47 | $44.24 | $42.13 | $43.99 | 48.49M |
| 10/20/2025 | $43.20 | $43.35 | $42.09 | $42.50 | 51.49M |
| 10/17/2025 | $42.52 | $42.75 | $40.68 | $40.81 | 34.29M |
| 10/16/2025 | $41.26 | $42.91 | $41.26 | $42.80 | 59.75M |