601858.SS601858.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $23.44 | $24.98 | $22.30 | $23.93 | 46.33M |
| 1/14/2026 | $21.57 | $24.34 | $21.57 | $24.09 | 56.90M |
| 1/13/2026 | $23.62 | $23.62 | $21.95 | $22.13 | 49.41M |
| 1/12/2026 | $20.10 | $21.47 | $20.04 | $21.47 | 30.31M |
| 1/9/2026 | $18.54 | $19.63 | $18.51 | $19.52 | 15.39M |
| 1/8/2026 | $18.35 | $18.65 | $18.28 | $18.55 | 6.21M |
| 1/7/2026 | $18.51 | $18.65 | $18.33 | $18.33 | 4.50M |
| 1/6/2026 | $18.48 | $18.60 | $18.40 | $18.51 | 5.67M |
| 1/5/2026 | $18.13 | $18.54 | $17.88 | $18.50 | 6.99M |
| 12/31/2025 | $17.82 | $18.24 | $17.78 | $18.15 | 5.92M |
| 12/30/2025 | $17.68 | $17.92 | $17.68 | $17.80 | 2.74M |
| 12/29/2025 | $17.70 | $17.82 | $17.63 | $17.73 | 2.47M |
| 12/26/2025 | $17.68 | $17.78 | $17.60 | $17.73 | 2.41M |
| 12/25/2025 | $17.69 | $17.73 | $17.60 | $17.70 | 2.31M |
| 12/24/2025 | $17.55 | $17.75 | $17.46 | $17.69 | 2.18M |
| 12/23/2025 | $17.65 | $17.73 | $17.49 | $17.51 | 2.32M |
| 12/22/2025 | $17.73 | $17.76 | $17.64 | $17.67 | 2.73M |
| 12/19/2025 | $17.70 | $17.76 | $17.58 | $17.71 | 2.38M |
| 12/18/2025 | $17.46 | $17.76 | $17.46 | $17.63 | 2.74M |
| 12/17/2025 | $17.45 | $17.68 | $17.33 | $17.64 | 2.50M |
| 12/16/2025 | $17.80 | $17.94 | $17.45 | $17.51 | 3.49M |
| 12/15/2025 | $18.32 | $18.41 | $17.83 | $17.88 | 5.51M |
| 12/12/2025 | $18.27 | $18.59 | $18.27 | $18.39 | 4.94M |
| 12/11/2025 | $18.48 | $18.59 | $18.30 | $18.31 | 2.89M |
| 12/10/2025 | $18.42 | $18.60 | $18.24 | $18.48 | 3.29M |
| 12/9/2025 | $18.39 | $18.89 | $18.25 | $18.57 | 5.35M |
| 12/8/2025 | $18.36 | $18.44 | $18.31 | $18.40 | 2.53M |
| 12/5/2025 | $18.15 | $18.30 | $18.05 | $18.30 | 2.08M |
| 12/4/2025 | $18.44 | $18.44 | $18.06 | $18.14 | 2.87M |
| 12/3/2025 | $18.60 | $18.70 | $18.33 | $18.44 | 2.92M |
| 12/2/2025 | $18.85 | $18.85 | $18.56 | $18.59 | 2.38M |
| 12/1/2025 | $18.70 | $18.94 | $18.65 | $18.86 | 3.70M |
| 11/28/2025 | $18.68 | $18.99 | $18.61 | $18.78 | 2.63M |
| 11/27/2025 | $19.10 | $19.15 | $18.68 | $18.68 | 3.75M |
| 11/26/2025 | $19.06 | $19.25 | $18.85 | $18.90 | 6.00M |
| 11/25/2025 | $18.82 | $19.37 | $18.70 | $19.20 | 8.99M |
| 11/24/2025 | $18.45 | $18.81 | $18.23 | $18.77 | 4.97M |
| 11/21/2025 | $18.30 | $18.77 | $18.22 | $18.37 | 4.66M |
| 11/20/2025 | $18.85 | $18.85 | $18.56 | $18.62 | 2.82M |
| 11/19/2025 | $19.29 | $19.30 | $18.66 | $18.70 | 5.59M |
| 11/18/2025 | $19.08 | $19.26 | $18.90 | $19.14 | 4.32M |
| 11/17/2025 | $19.00 | $19.10 | $18.84 | $19.07 | 3.20M |
| 11/14/2025 | $19.24 | $19.27 | $19.01 | $19.02 | 3.71M |
| 11/13/2025 | $19.36 | $19.38 | $19.18 | $19.26 | 3.49M |
| 11/12/2025 | $19.53 | $19.53 | $19.24 | $19.33 | 2.72M |
| 11/11/2025 | $19.67 | $19.71 | $19.45 | $19.47 | 3.75M |
| 11/10/2025 | $19.65 | $19.80 | $19.58 | $19.72 | 3.73M |
| 11/7/2025 | $19.72 | $19.89 | $19.58 | $19.60 | 3.29M |
| 11/6/2025 | $19.93 | $19.93 | $19.70 | $19.77 | 5.35M |
| 11/5/2025 | $19.80 | $20.12 | $19.75 | $19.93 | 5.41M |
| 11/4/2025 | $19.90 | $20.20 | $19.71 | $20.06 | 7.14M |
| 11/3/2025 | $19.78 | $20.10 | $19.67 | $20.06 | 10.74M |
| 10/31/2025 | $19.20 | $19.71 | $19.11 | $19.51 | 10.19M |
| 10/30/2025 | $19.22 | $19.28 | $18.97 | $18.98 | 4.14M |
| 10/29/2025 | $19.00 | $19.20 | $18.98 | $19.20 | 2.91M |
| 10/28/2025 | $19.22 | $19.24 | $19.07 | $19.09 | 3.11M |
| 10/27/2025 | $19.20 | $19.32 | $19.13 | $19.21 | 3.86M |
| 10/24/2025 | $19.31 | $19.32 | $19.20 | $19.27 | 2.64M |
| 10/23/2025 | $19.00 | $19.39 | $18.96 | $19.29 | 3.73M |
| 10/22/2025 | $18.97 | $19.24 | $18.92 | $19.14 | 2.55M |
| 10/21/2025 | $18.84 | $19.10 | $18.74 | $19.05 | 2.70M |
| 10/20/2025 | $18.85 | $18.98 | $18.75 | $18.82 | 3.05M |
| 10/17/2025 | $19.15 | $19.21 | $18.75 | $18.79 | 3.75M |