601811.SS601811.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.37 | $15.80 | $15.12 | $15.66 | 9.44M |
| 1/14/2026 | $15.30 | $16.40 | $15.15 | $15.44 | 17.22M |
| 1/13/2026 | $15.12 | $15.60 | $14.90 | $15.44 | 11.59M |
| 1/12/2026 | $14.96 | $15.35 | $14.63 | $15.12 | 11.85M |
| 1/9/2026 | $14.00 | $15.32 | $14.00 | $14.67 | 13.91M |
| 1/8/2026 | $13.87 | $14.00 | $13.75 | $13.99 | 2.64M |
| 1/7/2026 | $13.74 | $14.08 | $13.68 | $13.90 | 5.96M |
| 1/6/2026 | $13.60 | $13.73 | $13.53 | $13.69 | 2.60M |
| 1/5/2026 | $13.41 | $13.72 | $13.33 | $13.66 | 2.77M |
| 12/31/2025 | $13.37 | $13.50 | $13.36 | $13.42 | 1.74M |
| 12/30/2025 | $13.49 | $13.51 | $13.32 | $13.37 | 1.75M |
| 12/29/2025 | $13.49 | $13.51 | $13.40 | $13.43 | 1.91M |
| 12/26/2025 | $13.53 | $13.56 | $13.46 | $13.47 | 1.45M |
| 12/25/2025 | $13.53 | $13.53 | $13.44 | $13.52 | 1.10M |
| 12/24/2025 | $13.49 | $13.50 | $13.39 | $13.46 | 954,563 |
| 12/23/2025 | $13.45 | $13.51 | $13.38 | $13.46 | 1.25M |
| 12/22/2025 | $13.69 | $13.78 | $13.45 | $13.45 | 1.87M |
| 12/19/2025 | $13.58 | $13.69 | $13.50 | $13.60 | 2.04M |
| 12/18/2025 | $13.36 | $13.61 | $13.31 | $13.55 | 2.37M |
| 12/17/2025 | $13.50 | $13.51 | $13.22 | $13.41 | 2.80M |
| 12/16/2025 | $13.56 | $13.64 | $13.41 | $13.42 | 1.73M |
| 12/15/2025 | $13.55 | $13.60 | $13.46 | $13.56 | 1.56M |
| 12/12/2025 | $13.71 | $13.73 | $13.56 | $13.61 | 2.98M |
| 12/11/2025 | $13.86 | $13.93 | $13.68 | $13.69 | 2.24M |
| 12/10/2025 | $13.82 | $13.95 | $13.80 | $13.91 | 1.69M |
| 12/9/2025 | $13.88 | $14.00 | $13.81 | $13.93 | 2.04M |
| 12/8/2025 | $13.95 | $13.99 | $13.88 | $13.88 | 1.90M |
| 12/5/2025 | $14.07 | $14.07 | $13.85 | $13.94 | 2.12M |
| 12/4/2025 | $14.02 | $14.11 | $13.95 | $14.08 | 1.76M |
| 12/3/2025 | $14.08 | $14.10 | $13.88 | $13.95 | 2.27M |
| 12/2/2025 | $14.04 | $14.10 | $14.00 | $14.08 | 2.05M |
| 12/1/2025 | $13.92 | $14.08 | $13.90 | $14.02 | 2.17M |
| 11/28/2025 | $13.91 | $14.03 | $13.85 | $13.95 | 1.60M |
| 11/27/2025 | $14.07 | $14.10 | $13.92 | $13.96 | 1.69M |
| 11/26/2025 | $14.11 | $14.24 | $13.99 | $14.02 | 2.11M |
| 11/25/2025 | $14.15 | $14.30 | $14.10 | $14.10 | 2.82M |
| 11/24/2025 | $13.85 | $14.17 | $13.75 | $14.08 | 3.28M |
| 11/21/2025 | $13.96 | $14.02 | $13.75 | $13.83 | 4.59M |
| 11/20/2025 | $13.99 | $14.08 | $13.94 | $13.97 | 1.73M |
| 11/19/2025 | $14.17 | $14.21 | $13.95 | $14.02 | 2.43M |
| 11/18/2025 | $14.18 | $14.27 | $14.10 | $14.23 | 2.05M |
| 11/17/2025 | $14.37 | $14.37 | $14.14 | $14.17 | 2.56M |
| 11/14/2025 | $14.29 | $14.42 | $14.25 | $14.32 | 2.26M |
| 11/13/2025 | $14.42 | $14.46 | $14.18 | $14.29 | 4.48M |
| 11/12/2025 | $14.53 | $14.53 | $14.40 | $14.40 | 1.97M |
| 11/11/2025 | $14.40 | $14.52 | $14.31 | $14.49 | 2.15M |
| 11/10/2025 | $14.21 | $14.44 | $14.09 | $14.38 | 2.87M |
| 11/7/2025 | $14.12 | $14.22 | $14.04 | $14.19 | 1.91M |
| 11/6/2025 | $14.37 | $14.37 | $14.22 | $14.31 | 2.68M |
| 11/5/2025 | $14.34 | $14.37 | $14.24 | $14.36 | 2.24M |
| 11/4/2025 | $14.29 | $14.39 | $14.20 | $14.35 | 2.87M |
| 11/3/2025 | $14.35 | $14.39 | $14.13 | $14.29 | 4.47M |
| 10/31/2025 | $14.48 | $14.48 | $13.99 | $14.35 | 4.87M |
| 10/30/2025 | $14.76 | $14.78 | $14.61 | $14.63 | 2.49M |
| 10/29/2025 | $14.75 | $14.77 | $14.63 | $14.73 | 2.05M |
| 10/28/2025 | $14.81 | $14.84 | $14.70 | $14.81 | 2.53M |
| 10/27/2025 | $14.75 | $14.92 | $14.71 | $14.84 | 3.02M |
| 10/24/2025 | $14.79 | $14.84 | $14.69 | $14.76 | 2.29M |
| 10/23/2025 | $14.77 | $14.84 | $14.63 | $14.79 | 3.49M |
| 10/22/2025 | $14.82 | $14.95 | $14.68 | $14.74 | 2.95M |
| 10/21/2025 | $14.76 | $14.87 | $14.60 | $14.79 | 2.70M |
| 10/20/2025 | $14.80 | $14.86 | $14.56 | $14.79 | 2.95M |
| 10/17/2025 | $14.90 | $15.05 | $14.77 | $14.79 | 2.58M |