601677.SS601677.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $15.05 | $15.30 | $14.83 | $14.88 | 35.63M |
| 1/15/2026 | $14.63 | $15.12 | $14.60 | $15.04 | 51.91M |
| 1/14/2026 | $14.68 | $14.97 | $14.53 | $14.64 | 42.16M |
| 1/13/2026 | $14.85 | $15.00 | $14.64 | $14.73 | 38.80M |
| 1/12/2026 | $15.07 | $15.12 | $14.67 | $14.85 | 42.15M |
| 1/9/2026 | $14.80 | $15.06 | $14.75 | $14.95 | 29.59M |
| 1/8/2026 | $14.95 | $15.04 | $14.71 | $14.82 | 28.95M |
| 1/7/2026 | $15.24 | $15.27 | $14.93 | $15.05 | 39.10M |
| 1/6/2026 | $15.10 | $15.44 | $15.10 | $15.22 | 41.09M |
| 1/5/2026 | $15.03 | $15.16 | $14.92 | $15.00 | 39.99M |
| 12/31/2025 | $14.85 | $15.04 | $14.69 | $14.79 | 25.42M |
| 12/30/2025 | $14.44 | $14.93 | $14.30 | $14.86 | 35.09M |
| 12/29/2025 | $14.79 | $14.86 | $14.52 | $14.55 | 31.90M |
| 12/26/2025 | $14.26 | $14.73 | $14.21 | $14.69 | 36.65M |
| 12/25/2025 | $14.30 | $14.30 | $14.18 | $14.26 | 15.58M |
| 12/24/2025 | $14.34 | $14.42 | $14.26 | $14.34 | 14.97M |
| 12/23/2025 | $14.20 | $14.51 | $14.17 | $14.32 | 18.93M |
| 12/22/2025 | $14.38 | $14.40 | $14.13 | $14.25 | 18.44M |
| 12/19/2025 | $14.13 | $14.34 | $14.10 | $14.28 | 19.80M |
| 12/18/2025 | $14.17 | $14.34 | $14.12 | $14.14 | 13.42M |
| 12/17/2025 | $13.71 | $14.30 | $13.69 | $14.24 | 33.57M |
| 12/16/2025 | $13.95 | $13.97 | $13.55 | $13.68 | 19.18M |
| 12/15/2025 | $13.92 | $14.22 | $13.89 | $14.03 | 14.98M |
| 12/12/2025 | $14.10 | $14.13 | $13.98 | $14.02 | 13.83M |
| 12/11/2025 | $14.08 | $14.13 | $13.90 | $13.98 | 18.04M |
| 12/10/2025 | $14.01 | $14.05 | $13.85 | $14.00 | 16.42M |
| 12/9/2025 | $14.29 | $14.35 | $13.89 | $13.98 | 26.37M |
| 12/8/2025 | $14.53 | $14.57 | $14.25 | $14.35 | 27.32M |
| 12/5/2025 | $14.10 | $14.66 | $14.10 | $14.54 | 36.40M |
| 12/4/2025 | $14.23 | $14.27 | $14.10 | $14.14 | 16.52M |
| 12/3/2025 | $13.96 | $14.28 | $13.87 | $14.13 | 26.62M |
| 12/2/2025 | $14.06 | $14.07 | $13.86 | $13.96 | 15.51M |
| 12/1/2025 | $14.07 | $14.27 | $14.05 | $14.14 | 25.81M |
| 11/28/2025 | $13.87 | $13.99 | $13.70 | $13.95 | 15.78M |
| 11/27/2025 | $14.03 | $14.18 | $13.87 | $13.89 | 16.71M |
| 11/26/2025 | $14.05 | $14.08 | $13.88 | $13.92 | 15.10M |
| 11/25/2025 | $14.14 | $14.28 | $14.00 | $14.02 | 21.80M |
| 11/24/2025 | $13.92 | $14.19 | $13.81 | $14.03 | 20.21M |
| 11/21/2025 | $14.26 | $14.35 | $13.82 | $13.84 | 42.22M |
| 11/20/2025 | $14.54 | $14.96 | $14.45 | $14.48 | 30.92M |
| 11/19/2025 | $14.57 | $14.71 | $14.31 | $14.46 | 22.88M |
| 11/18/2025 | $15.04 | $15.13 | $14.43 | $14.59 | 41.53M |
| 11/17/2025 | $15.30 | $15.30 | $15.02 | $15.08 | 35.71M |
| 11/14/2025 | $15.55 | $15.70 | $15.41 | $15.42 | 34.37M |
| 11/13/2025 | $15.70 | $15.92 | $15.50 | $15.78 | 50.46M |
| 11/12/2025 | $15.14 | $15.69 | $15.02 | $15.62 | 52.78M |
| 11/11/2025 | $15.39 | $15.50 | $15.11 | $15.13 | 31.57M |
| 11/10/2025 | $15.39 | $15.70 | $15.22 | $15.39 | 43.00M |
| 11/7/2025 | $15.35 | $15.54 | $15.27 | $15.40 | 40.53M |
| 11/6/2025 | $14.88 | $15.90 | $14.80 | $15.49 | 65.79M |
| 11/5/2025 | $14.71 | $15.01 | $14.48 | $14.86 | 38.49M |
| 11/4/2025 | $15.39 | $15.61 | $14.85 | $14.92 | 40.84M |
| 11/3/2025 | $15.08 | $15.36 | $14.81 | $15.35 | 47.01M |
| 10/31/2025 | $15.12 | $15.27 | $14.98 | $15.07 | 35.95M |
| 10/30/2025 | $14.98 | $15.30 | $14.83 | $15.11 | 49.09M |
| 10/29/2025 | $14.41 | $15.10 | $14.37 | $14.98 | 58.27M |
| 10/28/2025 | $14.52 | $14.72 | $14.33 | $14.39 | 27.96M |
| 10/27/2025 | $14.65 | $14.73 | $14.49 | $14.58 | 36.60M |
| 10/24/2025 | $14.85 | $15.10 | $14.61 | $14.70 | 41.86M |
| 10/23/2025 | $14.50 | $14.79 | $14.41 | $14.78 | 33.43M |
| 10/22/2025 | $14.50 | $14.59 | $14.38 | $14.45 | 22.31M |
| 10/21/2025 | $14.58 | $14.73 | $14.46 | $14.61 | 29.35M |
| 10/20/2025 | $14.37 | $14.77 | $14.25 | $14.48 | 35.33M |