601717.SS601717.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $23.74 | $24.55 | $23.69 | $24.24 | 24.84M |
| 1/14/2026 | $24.04 | $24.34 | $23.70 | $23.85 | 22.84M |
| 1/13/2026 | $23.89 | $24.50 | $23.70 | $23.95 | 22.18M |
| 1/12/2026 | $24.12 | $24.20 | $23.52 | $23.89 | 25.03M |
| 1/9/2026 | $23.95 | $24.38 | $23.88 | $24.30 | 15.01M |
| 1/8/2026 | $24.15 | $24.25 | $23.85 | $23.94 | 13.84M |
| 1/7/2026 | $24.45 | $24.48 | $24.09 | $24.15 | 16.34M |
| 1/6/2026 | $24.11 | $24.59 | $24.03 | $24.40 | 17.12M |
| 1/5/2026 | $24.65 | $24.69 | $24.01 | $24.15 | 23.51M |
| 12/31/2025 | $24.93 | $24.97 | $24.52 | $24.55 | 10.51M |
| 12/30/2025 | $24.34 | $24.99 | $24.30 | $24.86 | 14.82M |
| 12/29/2025 | $24.57 | $24.75 | $24.40 | $24.44 | 11.46M |
| 12/26/2025 | $24.43 | $24.80 | $24.34 | $24.56 | 14.18M |
| 12/25/2025 | $24.19 | $24.55 | $24.04 | $24.44 | 13.29M |
| 12/24/2025 | $23.84 | $24.56 | $23.65 | $24.17 | 16.24M |
| 12/23/2025 | $23.48 | $24.06 | $23.33 | $23.92 | 18.38M |
| 12/22/2025 | $23.98 | $24.11 | $23.26 | $23.39 | 27.61M |
| 12/19/2025 | $23.98 | $24.45 | $23.90 | $24.26 | 12.32M |
| 12/18/2025 | $24.39 | $24.48 | $23.93 | $23.93 | 14.16M |
| 12/17/2025 | $24.17 | $24.69 | $24.02 | $24.53 | 15.04M |
| 12/16/2025 | $24.45 | $24.63 | $24.10 | $24.17 | 14.33M |
| 12/15/2025 | $24.51 | $24.84 | $24.32 | $24.59 | 14.69M |
| 12/12/2025 | $24.55 | $25.05 | $24.44 | $24.64 | 26.38M |
| 12/11/2025 | $24.53 | $25.20 | $24.48 | $24.55 | 27.01M |
| 12/10/2025 | $24.08 | $24.49 | $24.02 | $24.41 | 13.97M |
| 12/9/2025 | $24.22 | $24.48 | $24.15 | $24.15 | 13.05M |
| 12/8/2025 | $24.62 | $24.75 | $24.12 | $24.32 | 16.32M |
| 12/5/2025 | $24.16 | $24.69 | $24.12 | $24.62 | 16.83M |
| 12/4/2025 | $23.94 | $24.44 | $23.93 | $24.24 | 15.77M |
| 12/3/2025 | $23.61 | $24.15 | $23.57 | $23.92 | 15.72M |
| 12/2/2025 | $24.04 | $24.06 | $23.46 | $23.48 | 14.89M |
| 12/1/2025 | $23.21 | $24.11 | $23.20 | $24.02 | 29.46M |
| 11/28/2025 | $22.47 | $22.81 | $22.34 | $22.76 | 9.18M |
| 11/27/2025 | $22.63 | $22.88 | $22.47 | $22.47 | 8.57M |
| 11/26/2025 | $22.48 | $22.80 | $22.43 | $22.69 | 10.97M |
| 11/25/2025 | $22.13 | $22.86 | $22.13 | $22.48 | 15.31M |
| 11/24/2025 | $22.22 | $22.37 | $22.03 | $22.07 | 11.99M |
| 11/21/2025 | $22.34 | $22.34 | $21.81 | $22.19 | 28.69M |
| 11/20/2025 | $22.80 | $22.98 | $22.52 | $22.58 | 10.25M |
| 11/19/2025 | $22.79 | $22.95 | $22.61 | $22.72 | 10.20M |
| 11/18/2025 | $23.00 | $23.10 | $22.60 | $22.79 | 14.06M |
| 11/17/2025 | $23.32 | $23.33 | $22.99 | $23.05 | 12.91M |
| 11/14/2025 | $23.70 | $23.74 | $23.36 | $23.36 | 10.05M |
| 11/13/2025 | $23.68 | $23.98 | $23.50 | $23.70 | 12.54M |
| 11/12/2025 | $23.82 | $23.96 | $23.51 | $23.68 | 13.13M |
| 11/11/2025 | $24.19 | $24.28 | $23.65 | $23.89 | 15.44M |
| 11/10/2025 | $24.20 | $24.46 | $24.01 | $24.18 | 14.80M |
| 11/7/2025 | $23.83 | $24.19 | $23.56 | $24.15 | 19.43M |
| 11/6/2025 | $23.36 | $24.03 | $23.36 | $23.78 | 18.75M |
| 11/5/2025 | $23.15 | $23.49 | $22.82 | $23.35 | 16.81M |
| 11/4/2025 | $23.60 | $23.70 | $23.22 | $23.39 | 18.84M |
| 11/3/2025 | $24.20 | $24.20 | $23.19 | $23.61 | 30.06M |
| 10/31/2025 | $24.37 | $24.38 | $24.15 | $24.20 | 15.14M |
| 10/30/2025 | $24.62 | $24.83 | $24.10 | $24.26 | 20.53M |
| 10/29/2025 | $24.40 | $24.80 | $24.37 | $24.62 | 21.22M |
| 10/28/2025 | $25.58 | $25.78 | $24.49 | $24.61 | 34.55M |
| 10/27/2025 | $24.45 | $25.25 | $24.40 | $25.08 | 32.55M |
| 10/24/2025 | $23.83 | $24.49 | $23.83 | $24.17 | 24.52M |
| 10/23/2025 | $23.59 | $23.74 | $23.31 | $23.74 | 13.86M |
| 10/22/2025 | $23.67 | $24.06 | $23.55 | $23.60 | 18.21M |
| 10/21/2025 | $23.58 | $23.70 | $23.37 | $23.64 | 17.58M |
| 10/20/2025 | $23.43 | $23.81 | $23.36 | $23.46 | 17.90M |
| 10/17/2025 | $23.71 | $24.10 | $23.20 | $23.22 | 24.61M |