601696.SS601696.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.70 | $14.78 | $14.31 | $14.37 | 48.68M |
| 1/14/2026 | $14.56 | $15.35 | $14.55 | $14.80 | 148.13M |
| 1/13/2026 | $15.05 | $15.24 | $14.58 | $14.62 | 89.88M |
| 1/12/2026 | $14.85 | $15.05 | $14.78 | $14.99 | 98.67M |
| 1/9/2026 | $14.81 | $14.93 | $14.68 | $14.85 | 77.73M |
| 1/8/2026 | $15.12 | $15.12 | $14.76 | $14.88 | 93.23M |
| 1/7/2026 | $15.55 | $15.66 | $15.15 | $15.28 | 116.77M |
| 1/6/2026 | $15.24 | $15.76 | $15.22 | $15.67 | 173.71M |
| 1/5/2026 | $15.02 | $15.37 | $14.81 | $15.35 | 114.48M |
| 12/31/2025 | $15.30 | $15.63 | $14.98 | $14.99 | 106.43M |
| 12/30/2025 | $15.18 | $15.48 | $15.04 | $15.25 | 110.16M |
| 12/29/2025 | $15.61 | $15.78 | $15.18 | $15.29 | 138.13M |
| 12/26/2025 | $14.86 | $16.28 | $14.85 | $15.68 | 230.77M |
| 12/25/2025 | $15.02 | $15.29 | $14.84 | $14.85 | 98.66M |
| 12/24/2025 | $14.40 | $15.13 | $14.39 | $15.00 | 132.38M |
| 12/23/2025 | $14.24 | $14.79 | $14.18 | $14.55 | 111.62M |
| 12/22/2025 | $14.16 | $14.29 | $14.12 | $14.20 | 54.51M |
| 12/19/2025 | $14.16 | $14.41 | $14.12 | $14.26 | 70.82M |
| 12/18/2025 | $14.73 | $14.80 | $14.24 | $14.24 | 118.72M |
| 12/17/2025 | $14.66 | $15.29 | $14.52 | $14.96 | 154.55M |
| 12/16/2025 | $14.42 | $15.14 | $14.41 | $14.81 | 160.56M |
| 12/15/2025 | $14.13 | $14.99 | $14.09 | $14.60 | 141.81M |
| 12/12/2025 | $14.48 | $14.48 | $14.12 | $14.29 | 87.80M |
| 12/11/2025 | $14.39 | $14.65 | $14.28 | $14.48 | 117.29M |
| 12/10/2025 | $14.05 | $14.68 | $14.02 | $14.49 | 159.48M |
| 12/9/2025 | $14.10 | $14.36 | $14.00 | $14.13 | 118.62M |
| 12/8/2025 | $14.15 | $14.81 | $14.15 | $14.28 | 240.44M |
| 12/5/2025 | $12.67 | $13.94 | $12.63 | $13.94 | 170.01M |
| 12/4/2025 | $12.62 | $12.74 | $12.50 | $12.67 | 18.15M |
| 12/3/2025 | $12.77 | $12.86 | $12.55 | $12.60 | 21.48M |
| 12/2/2025 | $12.92 | $12.94 | $12.71 | $12.77 | 19.62M |
| 12/1/2025 | $12.83 | $12.98 | $12.83 | $12.93 | 21.88M |
| 11/28/2025 | $12.68 | $12.93 | $12.65 | $12.92 | 33.93M |
| 11/27/2025 | $12.69 | $12.83 | $12.65 | $12.67 | 22.77M |
| 11/26/2025 | $12.79 | $12.85 | $12.68 | $12.70 | 21.99M |
| 11/25/2025 | $12.88 | $12.95 | $12.78 | $12.78 | 27.04M |
| 11/24/2025 | $12.73 | $12.90 | $12.61 | $12.82 | 27.33M |
| 11/21/2025 | $13.10 | $13.22 | $12.66 | $12.66 | 44.98M |
| 11/20/2025 | $13.48 | $13.55 | $13.17 | $13.21 | 26.31M |
| 11/19/2025 | $13.33 | $13.43 | $13.19 | $13.21 | 20.09M |
| 11/18/2025 | $13.42 | $13.49 | $13.32 | $13.36 | 22.45M |
| 11/17/2025 | $13.50 | $13.58 | $13.43 | $13.44 | 22.90M |
| 11/14/2025 | $13.70 | $13.74 | $13.50 | $13.50 | 37.38M |
| 11/13/2025 | $13.54 | $13.94 | $13.54 | $13.86 | 54.93M |
| 11/12/2025 | $13.51 | $13.61 | $13.40 | $13.50 | 23.19M |
| 11/11/2025 | $13.65 | $13.75 | $13.51 | $13.52 | 24.00M |
| 11/10/2025 | $13.60 | $13.72 | $13.52 | $13.66 | 29.23M |
| 11/7/2025 | $13.79 | $13.81 | $13.60 | $13.60 | 29.16M |
| 11/6/2025 | $13.76 | $13.94 | $13.75 | $13.88 | 31.85M |
| 11/5/2025 | $13.72 | $13.89 | $13.71 | $13.76 | 23.52M |
| 11/4/2025 | $13.80 | $13.86 | $13.66 | $13.82 | 30.74M |
| 11/3/2025 | $14.02 | $14.02 | $13.75 | $13.87 | 41.32M |
| 10/31/2025 | $14.26 | $14.30 | $14.05 | $14.05 | 43.68M |
| 10/30/2025 | $14.70 | $14.71 | $14.28 | $14.30 | 60.69M |
| 10/29/2025 | $14.34 | $14.95 | $14.31 | $14.73 | 95.03M |
| 10/28/2025 | $14.42 | $14.59 | $14.35 | $14.38 | 62.43M |
| 10/27/2025 | $14.41 | $14.52 | $14.20 | $14.41 | 95.24M |
| 10/24/2025 | $14.21 | $14.31 | $14.12 | $14.26 | 38.17M |
| 10/23/2025 | $14.23 | $14.26 | $13.90 | $14.22 | 45.53M |
| 10/22/2025 | $14.05 | $14.35 | $14.01 | $14.26 | 49.89M |
| 10/21/2025 | $13.96 | $14.19 | $13.92 | $14.11 | 42.10M |
| 10/20/2025 | $14.13 | $14.19 | $13.86 | $13.93 | 41.86M |
| 10/17/2025 | $14.12 | $14.45 | $14.00 | $14.03 | 55.30M |