601689.SS601689.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $71.71 | $73.20 | $71.60 | $72.40 | 22.33M |
| 1/14/2026 | $73.30 | $74.38 | $71.40 | $72.10 | 44.97M |
| 1/13/2026 | $74.07 | $77.07 | $73.15 | $73.58 | 45.81M |
| 1/12/2026 | $75.96 | $76.10 | $72.99 | $74.08 | 49.99M |
| 1/9/2026 | $74.64 | $77.11 | $74.23 | $75.35 | 40.39M |
| 1/8/2026 | $74.50 | $76.03 | $73.85 | $74.64 | 29.57M |
| 1/7/2026 | $75.48 | $76.56 | $73.83 | $74.80 | 39.75M |
| 1/6/2026 | $77.67 | $78.02 | $75.32 | $76.40 | 39.99M |
| 1/5/2026 | $76.65 | $78.80 | $75.82 | $77.01 | 39.96M |
| 12/31/2025 | $77.89 | $80.80 | $76.01 | $77.18 | 48.51M |
| 12/30/2025 | $71.50 | $78.78 | $71.12 | $77.88 | 53.52M |
| 12/29/2025 | $71.32 | $73.50 | $70.81 | $71.95 | 31.24M |
| 12/26/2025 | $71.49 | $72.22 | $70.56 | $71.29 | 25.78M |
| 12/25/2025 | $69.22 | $72.45 | $69.22 | $71.83 | 36.17M |
| 12/24/2025 | $69.40 | $69.49 | $68.20 | $69.18 | 17.54M |
| 12/23/2025 | $70.26 | $70.26 | $69.03 | $69.44 | 19.87M |
| 12/22/2025 | $70.00 | $71.00 | $68.66 | $70.35 | 37.38M |
| 12/19/2025 | $69.00 | $71.10 | $69.00 | $69.27 | 31.77M |
| 12/18/2025 | $68.14 | $70.98 | $67.17 | $68.45 | 27.56M |
| 12/17/2025 | $67.40 | $70.48 | $67.30 | $69.15 | 31.54M |
| 12/16/2025 | $68.71 | $69.51 | $67.00 | $67.00 | 23.08M |
| 12/15/2025 | $68.35 | $69.34 | $67.90 | $68.28 | 22.92M |
| 12/12/2025 | $69.01 | $69.96 | $68.00 | $69.10 | 43.55M |
| 12/11/2025 | $68.46 | $70.83 | $68.28 | $69.59 | 44.62M |
| 12/10/2025 | $67.52 | $68.88 | $67.05 | $68.46 | 26.86M |
| 12/9/2025 | $67.00 | $68.35 | $66.58 | $67.48 | 27.80M |
| 12/8/2025 | $67.76 | $68.98 | $66.85 | $68.70 | 35.84M |
| 12/5/2025 | $66.87 | $68.00 | $66.12 | $68.00 | 30.27M |
| 12/4/2025 | $67.99 | $68.50 | $65.77 | $66.70 | 57.51M |
| 12/3/2025 | $64.70 | $65.66 | $64.24 | $64.53 | 20.85M |
| 12/2/2025 | $65.60 | $65.90 | $63.72 | $64.28 | 26.35M |
| 12/1/2025 | $63.80 | $66.27 | $63.27 | $65.90 | 46.28M |
| 11/28/2025 | $62.35 | $63.40 | $61.33 | $63.01 | 26.55M |
| 11/27/2025 | $62.80 | $63.85 | $62.06 | $62.27 | 25.58M |
| 11/26/2025 | $61.20 | $63.69 | $60.60 | $62.81 | 34.21M |
| 11/25/2025 | $62.25 | $62.94 | $61.30 | $61.58 | 27.92M |
| 11/24/2025 | $60.34 | $61.99 | $59.09 | $61.35 | 29.07M |
| 11/21/2025 | $58.30 | $61.68 | $58.30 | $60.32 | 39.15M |
| 11/20/2025 | $60.80 | $61.10 | $59.68 | $59.82 | 16.86M |
| 11/19/2025 | $60.92 | $61.27 | $60.18 | $60.47 | 14.92M |
| 11/18/2025 | $61.06 | $61.66 | $60.60 | $60.94 | 18.49M |
| 11/17/2025 | $60.66 | $62.00 | $60.11 | $61.21 | 20.84M |
| 11/14/2025 | $61.00 | $62.99 | $60.51 | $61.17 | 25.56M |
| 11/13/2025 | $61.83 | $63.18 | $61.66 | $62.28 | 25.80M |
| 11/12/2025 | $63.58 | $64.01 | $61.80 | $62.13 | 29.73M |
| 11/11/2025 | $63.81 | $64.34 | $62.02 | $63.43 | 38.46M |
| 11/10/2025 | $67.50 | $67.50 | $62.98 | $63.58 | 62.44M |
| 11/7/2025 | $70.50 | $70.84 | $67.07 | $68.10 | 63.80M |
| 11/6/2025 | $70.00 | $72.24 | $69.58 | $72.04 | 46.54M |
| 11/5/2025 | $67.00 | $69.50 | $67.00 | $68.87 | 30.32M |
| 11/4/2025 | $74.00 | $74.50 | $68.49 | $69.15 | 62.30M |
| 11/3/2025 | $75.00 | $75.78 | $72.71 | $74.05 | 55.45M |
| 10/31/2025 | $69.00 | $75.88 | $68.79 | $73.78 | 86.85M |
| 10/30/2025 | $74.00 | $74.29 | $70.09 | $70.26 | 52.76M |
| 10/29/2025 | $70.20 | $75.00 | $70.15 | $73.76 | 61.73M |
| 10/28/2025 | $70.21 | $72.83 | $69.50 | $71.45 | 77.84M |
| 10/27/2025 | $71.40 | $71.63 | $67.81 | $70.05 | 54.94M |
| 10/24/2025 | $69.89 | $71.79 | $67.99 | $70.65 | 44.96M |
| 10/23/2025 | $68.50 | $69.50 | $67.51 | $68.71 | 43.20M |
| 10/22/2025 | $69.25 | $74.00 | $69.25 | $71.10 | 57.81M |
| 10/21/2025 | $68.20 | $71.40 | $66.86 | $70.02 | 48.03M |
| 10/20/2025 | $67.37 | $69.20 | $66.18 | $68.07 | 39.36M |
| 10/17/2025 | $67.80 | $68.20 | $65.38 | $65.68 | 32.24M |