601799.SS601799.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $126.00 | $127.28 | $125.55 | $126.00 | 1.21M |
| 1/14/2026 | $126.82 | $128.20 | $125.20 | $126.11 | 1.80M |
| 1/13/2026 | $127.02 | $130.76 | $126.66 | $126.93 | 1.88M |
| 1/12/2026 | $126.55 | $127.49 | $124.66 | $126.65 | 1.89M |
| 1/9/2026 | $126.25 | $126.89 | $125.30 | $126.40 | 1.41M |
| 1/8/2026 | $126.91 | $128.09 | $126.10 | $126.57 | 1.02M |
| 1/7/2026 | $127.64 | $128.79 | $127.12 | $127.66 | 1.29M |
| 1/6/2026 | $126.50 | $128.26 | $126.49 | $127.82 | 1.91M |
| 1/5/2026 | $123.29 | $127.17 | $122.60 | $126.65 | 2.11M |
| 12/31/2025 | $124.50 | $125.90 | $123.25 | $123.37 | 1.50M |
| 12/30/2025 | $123.82 | $124.50 | $123.55 | $124.11 | 1.34M |
| 12/29/2025 | $125.01 | $125.20 | $123.70 | $123.93 | 1.46M |
| 12/26/2025 | $123.81 | $125.00 | $123.55 | $124.72 | 1.23M |
| 12/25/2025 | $123.27 | $124.38 | $122.97 | $123.81 | 815,300 |
| 12/24/2025 | $121.82 | $123.20 | $121.80 | $123.00 | 858,822 |
| 12/23/2025 | $124.09 | $124.28 | $121.40 | $121.82 | 1.68M |
| 12/22/2025 | $124.50 | $124.81 | $123.00 | $124.01 | 1.25M |
| 12/19/2025 | $124.80 | $125.48 | $123.30 | $123.50 | 1.54M |
| 12/18/2025 | $125.62 | $126.88 | $124.58 | $124.80 | 970,022 |
| 12/17/2025 | $124.89 | $127.47 | $124.22 | $126.55 | 1.31M |
| 12/16/2025 | $126.43 | $127.44 | $124.67 | $125.35 | 1.35M |
| 12/15/2025 | $126.75 | $128.50 | $125.86 | $126.31 | 2.31M |
| 12/12/2025 | $124.51 | $127.06 | $121.00 | $127.06 | 8.01M |
| 12/11/2025 | $128.00 | $128.20 | $123.77 | $124.51 | 1.76M |
| 12/10/2025 | $125.76 | $127.19 | $125.19 | $126.10 | 1.49M |
| 12/9/2025 | $128.13 | $129.40 | $124.76 | $126.10 | 2.62M |
| 12/8/2025 | $128.06 | $129.27 | $127.00 | $128.55 | 2.32M |
| 12/5/2025 | $125.88 | $128.37 | $125.88 | $128.04 | 2.53M |
| 12/4/2025 | $123.40 | $127.26 | $123.08 | $126.24 | 2.64M |
| 12/3/2025 | $119.33 | $122.84 | $119.11 | $122.84 | 1.99M |
| 12/2/2025 | $119.64 | $120.49 | $118.47 | $119.51 | 1.38M |
| 12/1/2025 | $120.50 | $121.00 | $118.90 | $120.20 | 1.94M |
| 11/28/2025 | $121.05 | $121.78 | $120.01 | $120.47 | 991,655 |
| 11/27/2025 | $122.85 | $123.30 | $120.86 | $121.00 | 2.25M |
| 11/26/2025 | $122.92 | $124.10 | $122.60 | $123.44 | 1.67M |
| 11/25/2025 | $123.81 | $124.49 | $122.83 | $123.41 | 1.50M |
| 11/24/2025 | $123.00 | $124.50 | $122.57 | $123.00 | 1.34M |
| 11/21/2025 | $121.62 | $125.00 | $121.00 | $123.05 | 2.14M |
| 11/20/2025 | $123.03 | $123.94 | $121.88 | $122.47 | 1.16M |
| 11/19/2025 | $123.00 | $123.98 | $122.50 | $122.50 | 1.06M |
| 11/18/2025 | $123.46 | $124.20 | $122.71 | $122.95 | 1.00M |
| 11/17/2025 | $123.00 | $123.80 | $122.42 | $123.66 | 850,235 |
| 11/14/2025 | $123.44 | $124.88 | $123.31 | $123.70 | 790,700 |
| 11/13/2025 | $123.00 | $124.49 | $122.43 | $124.30 | 726,768 |
| 11/12/2025 | $123.65 | $124.00 | $122.51 | $123.31 | 700,458 |
| 11/11/2025 | $123.29 | $124.79 | $122.38 | $124.09 | 1.60M |
| 11/10/2025 | $123.50 | $123.92 | $121.66 | $123.28 | 1.53M |
| 11/7/2025 | $124.85 | $125.98 | $123.49 | $123.50 | 1.49M |
| 11/6/2025 | $126.28 | $126.50 | $124.86 | $125.50 | 1.21M |
| 11/5/2025 | $124.61 | $126.00 | $124.07 | $125.13 | 965,013 |
| 11/4/2025 | $127.88 | $129.66 | $126.00 | $126.06 | 2.13M |
| 11/3/2025 | $130.00 | $130.00 | $127.13 | $128.00 | 1.78M |
| 10/31/2025 | $128.96 | $131.00 | $128.01 | $129.60 | 1.17M |
| 10/30/2025 | $130.66 | $134.00 | $128.95 | $129.05 | 3.03M |
| 10/29/2025 | $127.72 | $129.00 | $127.10 | $128.70 | 1.23M |
| 10/28/2025 | $127.95 | $129.50 | $127.18 | $128.19 | 1.19M |
| 10/27/2025 | $130.38 | $130.39 | $127.66 | $128.00 | 1.78M |
| 10/24/2025 | $128.00 | $129.88 | $127.36 | $129.10 | 1.36M |
| 10/23/2025 | $126.00 | $128.80 | $125.80 | $127.89 | 1.41M |
| 10/22/2025 | $128.16 | $131.11 | $126.05 | $126.67 | 1.70M |
| 10/21/2025 | $128.48 | $129.40 | $127.32 | $128.13 | 1.27M |
| 10/20/2025 | $129.43 | $130.63 | $127.60 | $128.07 | 1.46M |
| 10/17/2025 | $132.60 | $133.00 | $128.05 | $128.18 | 1.95M |