601688.SS601688.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $23.88 | $24.43 | $23.88 | $24.24 | 59.23M |
| 1/12/2026 | $23.88 | $24.05 | $23.43 | $23.91 | 143.34M |
| 1/9/2026 | $23.90 | $24.12 | $23.57 | $23.95 | 108.65M |
| 1/8/2026 | $24.88 | $24.88 | $23.89 | $23.95 | 161.36M |
| 1/7/2026 | $25.57 | $25.66 | $24.93 | $25.22 | 105.69M |
| 1/6/2026 | $24.30 | $25.75 | $24.20 | $25.56 | 164.24M |
| 1/5/2026 | $23.65 | $24.36 | $23.62 | $24.35 | 106.91M |
| 12/31/2025 | $23.56 | $24.04 | $23.40 | $23.59 | 79.70M |
| 12/30/2025 | $23.47 | $23.84 | $23.45 | $23.57 | 51.80M |
| 12/29/2025 | $23.85 | $24.02 | $23.55 | $23.61 | 73.64M |
| 12/26/2025 | $23.61 | $24.10 | $23.60 | $23.89 | 91.88M |
| 12/25/2025 | $23.59 | $23.83 | $23.47 | $23.68 | 79.68M |
| 12/24/2025 | $23.08 | $23.85 | $23.00 | $23.62 | 83.53M |
| 12/23/2025 | $22.95 | $23.58 | $22.91 | $23.20 | 93.53M |
| 12/22/2025 | $22.85 | $23.29 | $22.79 | $23.12 | 74.29M |
| 12/19/2025 | $22.90 | $23.36 | $22.81 | $22.93 | 88.14M |
| 12/18/2025 | $23.25 | $23.27 | $22.83 | $22.95 | 130.20M |
| 12/17/2025 | $22.40 | $24.53 | $22.28 | $23.68 | 197.54M |
| 12/16/2025 | $22.60 | $22.86 | $22.28 | $22.32 | 63.68M |
| 12/15/2025 | $22.01 | $23.18 | $21.97 | $22.73 | 126.63M |
| 12/12/2025 | $21.99 | $22.37 | $21.66 | $22.16 | 123.42M |
| 12/11/2025 | $22.38 | $22.54 | $21.97 | $22.01 | 53.11M |
| 12/10/2025 | $22.27 | $22.50 | $22.03 | $22.29 | 54.25M |
| 12/9/2025 | $22.61 | $22.73 | $22.31 | $22.39 | 76.16M |
| 12/8/2025 | $22.34 | $23.09 | $22.34 | $22.66 | 158.21M |
| 12/5/2025 | $21.15 | $22.10 | $21.09 | $21.80 | 96.82M |
| 12/4/2025 | $20.93 | $21.55 | $20.92 | $21.21 | 53.12M |
| 12/3/2025 | $21.28 | $21.35 | $20.89 | $20.93 | 42.96M |
| 12/2/2025 | $21.36 | $21.36 | $21.03 | $21.21 | 48.40M |
| 12/1/2025 | $21.08 | $21.63 | $21.00 | $21.40 | 71.08M |
| 11/28/2025 | $21.01 | $21.24 | $20.94 | $21.10 | 42.74M |
| 11/27/2025 | $20.94 | $21.28 | $20.94 | $21.00 | 37.64M |
| 11/26/2025 | $20.97 | $21.19 | $20.78 | $21.04 | 40.69M |
| 11/25/2025 | $20.95 | $21.16 | $20.91 | $20.94 | 52.86M |
| 11/24/2025 | $20.73 | $21.20 | $20.42 | $20.88 | 78.87M |
| 11/21/2025 | $21.33 | $21.48 | $20.62 | $20.64 | 101.93M |
| 11/20/2025 | $22.70 | $22.87 | $21.52 | $21.59 | 102.47M |
| 11/19/2025 | $22.10 | $22.60 | $21.96 | $22.16 | 60.17M |
| 11/18/2025 | $21.64 | $22.67 | $21.55 | $22.17 | 127.04M |
| 11/17/2025 | $22.17 | $22.28 | $21.50 | $21.64 | 65.23M |
| 11/14/2025 | $22.55 | $22.59 | $22.15 | $22.17 | 80.57M |
| 11/13/2025 | $22.27 | $22.92 | $22.21 | $22.84 | 89.58M |
| 11/12/2025 | $22.44 | $22.63 | $22.18 | $22.30 | 52.93M |
| 11/11/2025 | $22.69 | $22.86 | $22.30 | $22.45 | 68.36M |
| 11/10/2025 | $22.18 | $22.99 | $21.98 | $22.69 | 103.79M |
| 11/7/2025 | $22.36 | $22.54 | $22.10 | $22.25 | 76.40M |
| 11/6/2025 | $21.39 | $22.60 | $21.31 | $22.46 | 173.08M |
| 11/5/2025 | $21.20 | $21.40 | $21.16 | $21.26 | 54.32M |
| 11/4/2025 | $21.43 | $21.61 | $21.36 | $21.43 | 65.89M |
| 11/3/2025 | $21.60 | $21.68 | $21.18 | $21.53 | 86.79M |
| 10/31/2025 | $22.65 | $22.65 | $21.72 | $21.72 | 160.78M |
| 10/30/2025 | $22.82 | $23.27 | $22.70 | $22.75 | 130.26M |
| 10/29/2025 | $22.14 | $23.01 | $22.11 | $22.96 | 165.41M |
| 10/28/2025 | $22.30 | $22.45 | $22.08 | $22.18 | 95.78M |
| 10/27/2025 | $22.24 | $22.62 | $22.03 | $22.45 | 173.43M |
| 10/24/2025 | $21.51 | $21.80 | $21.41 | $21.80 | 83.71M |
| 10/23/2025 | $21.41 | $21.54 | $21.00 | $21.49 | 81.72M |
| 10/22/2025 | $21.70 | $21.82 | $21.38 | $21.42 | 87.12M |
| 10/21/2025 | $21.62 | $22.15 | $21.62 | $21.87 | 111.74M |
| 10/20/2025 | $21.88 | $21.95 | $21.46 | $21.61 | 82.19M |
| 10/17/2025 | $22.02 | $22.32 | $21.56 | $21.56 | 127.42M |
| 10/16/2025 | $22.01 | $22.75 | $21.76 | $22.05 | 186.10M |
| 10/15/2025 | $22.23 | $22.66 | $21.46 | $21.99 | 232.22M |