601808.SS601808.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $15.27 | $15.30 | $14.71 | $14.80 | 26.55M |
| 1/15/2026 | $15.50 | $15.59 | $15.25 | $15.56 | 25.40M |
| 1/14/2026 | $15.50 | $16.00 | $15.35 | $15.58 | 49.48M |
| 1/13/2026 | $14.62 | $15.53 | $14.62 | $15.29 | 53.33M |
| 1/12/2026 | $14.55 | $14.55 | $14.32 | $14.42 | 17.12M |
| 1/9/2026 | $14.45 | $14.61 | $14.31 | $14.54 | 22.17M |
| 1/8/2026 | $14.05 | $14.36 | $13.98 | $14.30 | 12.69M |
| 1/7/2026 | $14.32 | $14.32 | $14.06 | $14.10 | 14.78M |
| 1/6/2026 | $14.06 | $14.45 | $14.05 | $14.45 | 19.15M |
| 1/5/2026 | $14.49 | $14.59 | $14.05 | $14.14 | 27.86M |
| 12/31/2025 | $14.05 | $14.17 | $13.96 | $14.04 | 7.71M |
| 12/30/2025 | $14.02 | $14.15 | $13.86 | $14.03 | 10.21M |
| 12/29/2025 | $13.86 | $14.03 | $13.81 | $13.93 | 8.97M |
| 12/26/2025 | $13.80 | $13.91 | $13.77 | $13.87 | 6.39M |
| 12/25/2025 | $13.84 | $13.89 | $13.76 | $13.80 | 6.87M |
| 12/24/2025 | $13.71 | $13.86 | $13.67 | $13.84 | 6.93M |
| 12/23/2025 | $13.74 | $13.82 | $13.71 | $13.74 | 6.51M |
| 12/22/2025 | $13.76 | $13.76 | $13.66 | $13.71 | 6.26M |
| 12/19/2025 | $13.73 | $13.78 | $13.67 | $13.72 | 7.02M |
| 12/18/2025 | $13.66 | $13.82 | $13.61 | $13.78 | 8.92M |
| 12/17/2025 | $13.52 | $13.65 | $13.44 | $13.63 | 7.45M |
| 12/16/2025 | $13.79 | $13.80 | $13.50 | $13.58 | 10.84M |
| 12/15/2025 | $13.81 | $13.85 | $13.73 | $13.77 | 7.22M |
| 12/12/2025 | $13.77 | $13.81 | $13.72 | $13.75 | 9.15M |
| 12/11/2025 | $13.87 | $13.93 | $13.73 | $13.74 | 7.76M |
| 12/10/2025 | $13.91 | $13.94 | $13.81 | $13.85 | 7.32M |
| 12/9/2025 | $14.09 | $14.20 | $13.92 | $13.95 | 8.95M |
| 12/8/2025 | $14.33 | $14.37 | $14.07 | $14.16 | 8.90M |
| 12/5/2025 | $14.30 | $14.45 | $14.26 | $14.36 | 6.77M |
| 12/4/2025 | $14.33 | $14.47 | $14.27 | $14.30 | 6.39M |
| 12/3/2025 | $14.36 | $14.42 | $14.26 | $14.35 | 6.75M |
| 12/2/2025 | $14.30 | $14.44 | $14.20 | $14.41 | 9.05M |
| 12/1/2025 | $13.99 | $14.32 | $13.99 | $14.29 | 11.89M |
| 11/28/2025 | $14.01 | $14.03 | $13.91 | $13.97 | 6.39M |
| 11/27/2025 | $13.95 | $14.03 | $13.89 | $13.99 | 5.81M |
| 11/26/2025 | $14.11 | $14.18 | $13.97 | $13.99 | 10.15M |
| 11/25/2025 | $14.25 | $14.35 | $14.12 | $14.16 | 10.88M |
| 11/24/2025 | $14.30 | $14.40 | $14.12 | $14.14 | 9.11M |
| 11/21/2025 | $14.45 | $14.60 | $14.24 | $14.27 | 11.07M |
| 11/20/2025 | $14.70 | $14.77 | $14.50 | $14.50 | 8.89M |
| 11/19/2025 | $14.62 | $14.89 | $14.62 | $14.83 | 10.91M |
| 11/18/2025 | $14.80 | $14.84 | $14.53 | $14.59 | 7.57M |
| 11/17/2025 | $14.84 | $14.95 | $14.62 | $14.81 | 8.90M |
| 11/14/2025 | $14.75 | $15.01 | $14.69 | $14.77 | 9.47M |
| 11/13/2025 | $14.80 | $14.81 | $14.62 | $14.77 | 14.54M |
| 11/12/2025 | $14.86 | $15.17 | $14.81 | $14.95 | 16.05M |
| 11/11/2025 | $14.86 | $14.97 | $14.80 | $14.81 | 8.19M |
| 11/10/2025 | $14.86 | $14.96 | $14.61 | $14.89 | 11.99M |
| 11/7/2025 | $14.74 | $15.04 | $14.70 | $14.89 | 17.57M |
| 11/6/2025 | $14.55 | $14.81 | $14.50 | $14.76 | 14.52M |
| 11/5/2025 | $14.46 | $14.65 | $14.39 | $14.59 | 10.85M |
| 11/4/2025 | $14.62 | $14.72 | $14.49 | $14.54 | 13.54M |
| 11/3/2025 | $14.58 | $14.70 | $14.43 | $14.61 | 20.20M |
| 10/31/2025 | $14.61 | $14.69 | $14.34 | $14.39 | 21.73M |
| 10/30/2025 | $14.28 | $14.72 | $14.15 | $14.58 | 49.11M |
| 10/29/2025 | $13.92 | $13.99 | $13.83 | $13.98 | 9.36M |
| 10/28/2025 | $14.08 | $14.12 | $13.94 | $13.96 | 12.12M |
| 10/27/2025 | $14.04 | $14.20 | $13.88 | $14.10 | 18.77M |
| 10/24/2025 | $14.25 | $14.37 | $14.00 | $14.03 | 22.67M |
| 10/23/2025 | $14.46 | $14.50 | $13.99 | $14.22 | 31.59M |
| 10/22/2025 | $14.11 | $14.73 | $14.03 | $14.45 | 50.18M |
| 10/21/2025 | $13.83 | $14.08 | $13.78 | $14.00 | 23.64M |
| 10/20/2025 | $13.64 | $13.74 | $13.53 | $13.74 | 8.53M |