601633.SS601633.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $21.75 | $21.82 | $21.68 | $21.76 | 13.16M |
| 1/15/2026 | $21.75 | $21.82 | $21.66 | $21.70 | 12.53M |
| 1/14/2026 | $21.90 | $22.00 | $21.63 | $21.75 | 23.98M |
| 1/13/2026 | $22.18 | $22.31 | $21.90 | $21.93 | 24.97M |
| 1/12/2026 | $22.13 | $22.19 | $22.01 | $22.17 | 19.38M |
| 1/9/2026 | $22.09 | $22.18 | $22.00 | $22.13 | 15.59M |
| 1/8/2026 | $22.24 | $22.24 | $22.01 | $22.10 | 17.36M |
| 1/7/2026 | $22.50 | $22.50 | $22.16 | $22.30 | 15.93M |
| 1/6/2026 | $22.27 | $22.53 | $22.16 | $22.51 | 20.16M |
| 1/5/2026 | $22.60 | $22.61 | $22.15 | $22.30 | 23.12M |
| 12/31/2025 | $22.60 | $22.81 | $22.40 | $22.63 | 15.24M |
| 12/30/2025 | $22.60 | $22.67 | $22.44 | $22.50 | 12.46M |
| 12/29/2025 | $22.77 | $23.05 | $22.61 | $22.61 | 15.36M |
| 12/26/2025 | $22.28 | $23.29 | $22.28 | $22.78 | 36.31M |
| 12/25/2025 | $22.02 | $22.19 | $21.91 | $22.17 | 9.14M |
| 12/24/2025 | $22.03 | $22.14 | $21.94 | $22.02 | 9.89M |
| 12/23/2025 | $22.33 | $22.33 | $22.07 | $22.09 | 8.82M |
| 12/22/2025 | $22.34 | $22.50 | $22.26 | $22.33 | 8.59M |
| 12/19/2025 | $22.09 | $22.36 | $22.05 | $22.21 | 10.08M |
| 12/18/2025 | $22.45 | $22.45 | $22.03 | $22.06 | 10.90M |
| 12/17/2025 | $22.46 | $22.55 | $22.15 | $22.35 | 13.64M |
| 12/16/2025 | $22.70 | $22.78 | $22.41 | $22.55 | 13.70M |
| 12/15/2025 | $22.50 | $22.87 | $22.46 | $22.56 | 16.24M |
| 12/12/2025 | $21.89 | $22.85 | $21.70 | $22.69 | 44.19M |
| 12/11/2025 | $22.01 | $22.15 | $21.85 | $22.04 | 16.18M |
| 12/10/2025 | $21.63 | $22.00 | $21.40 | $22.00 | 16.19M |
| 12/9/2025 | $21.70 | $21.79 | $21.62 | $21.74 | 12.03M |
| 12/8/2025 | $21.92 | $21.96 | $21.74 | $21.77 | 12.74M |
| 12/5/2025 | $21.84 | $21.98 | $21.72 | $21.92 | 9.09M |
| 12/4/2025 | $21.80 | $21.95 | $21.72 | $21.80 | 10.28M |
| 12/3/2025 | $22.02 | $22.05 | $21.77 | $21.83 | 8.46M |
| 12/2/2025 | $22.18 | $22.25 | $21.95 | $22.01 | 10.44M |
| 12/1/2025 | $21.91 | $22.18 | $21.86 | $22.12 | 14.83M |
| 11/28/2025 | $21.75 | $21.92 | $21.58 | $21.90 | 10.97M |
| 11/27/2025 | $21.78 | $21.88 | $21.60 | $21.76 | 10.68M |
| 11/26/2025 | $21.71 | $21.83 | $21.68 | $21.78 | 9.29M |
| 11/25/2025 | $21.72 | $21.90 | $21.61 | $21.70 | 14.68M |
| 11/24/2025 | $21.70 | $21.74 | $21.55 | $21.64 | 12.35M |
| 11/21/2025 | $21.77 | $21.85 | $21.52 | $21.62 | 17.00M |
| 11/20/2025 | $22.00 | $22.12 | $21.86 | $21.90 | 12.63M |
| 11/19/2025 | $22.18 | $22.32 | $21.86 | $21.97 | 19.00M |
| 11/18/2025 | $22.42 | $22.51 | $22.10 | $22.13 | 17.47M |
| 11/17/2025 | $22.70 | $22.75 | $22.32 | $22.42 | 18.76M |
| 11/14/2025 | $22.97 | $23.12 | $22.68 | $22.70 | 18.90M |
| 11/13/2025 | $22.97 | $23.15 | $22.80 | $23.09 | 17.23M |
| 11/12/2025 | $23.36 | $23.37 | $22.85 | $22.97 | 22.42M |
| 11/11/2025 | $23.77 | $23.77 | $23.30 | $23.39 | 19.79M |
| 11/10/2025 | $22.85 | $23.81 | $22.78 | $23.73 | 37.82M |
| 11/7/2025 | $22.82 | $23.00 | $22.69 | $22.78 | 12.17M |
| 11/6/2025 | $22.49 | $22.90 | $22.46 | $22.81 | 16.38M |
| 11/5/2025 | $22.33 | $22.50 | $22.15 | $22.45 | 9.99M |
| 11/4/2025 | $22.64 | $22.72 | $22.36 | $22.47 | 13.41M |
| 11/3/2025 | $22.84 | $22.92 | $22.55 | $22.69 | 15.65M |
| 10/31/2025 | $22.72 | $22.91 | $22.61 | $22.79 | 12.81M |
| 10/30/2025 | $22.77 | $22.99 | $22.70 | $22.71 | 16.31M |
| 10/29/2025 | $22.81 | $22.86 | $22.62 | $22.77 | 14.56M |
| 10/28/2025 | $22.98 | $23.05 | $22.71 | $22.90 | 17.06M |
| 10/27/2025 | $23.10 | $23.10 | $22.76 | $22.91 | 22.58M |
| 10/24/2025 | $23.22 | $23.27 | $23.03 | $23.19 | 11.17M |
| 10/23/2025 | $22.84 | $23.22 | $22.70 | $23.21 | 12.74M |
| 10/22/2025 | $23.17 | $23.18 | $22.78 | $22.84 | 12.74M |
| 10/21/2025 | $22.98 | $23.17 | $22.95 | $23.17 | 13.17M |
| 10/20/2025 | $22.99 | $23.10 | $22.83 | $22.98 | 12.74M |