601865.SS601865.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $16.04 | $16.44 | $15.84 | $16.10 | 24.26M |
| 1/13/2026 | $16.45 | $16.47 | $16.07 | $16.18 | 18.97M |
| 1/12/2026 | $16.07 | $16.58 | $15.96 | $16.46 | 25.27M |
| 1/9/2026 | $16.30 | $16.52 | $16.10 | $16.18 | 21.27M |
| 1/8/2026 | $16.33 | $16.55 | $16.12 | $16.45 | 17.34M |
| 1/7/2026 | $16.46 | $16.55 | $16.22 | $16.35 | 14.78M |
| 1/6/2026 | $16.10 | $16.58 | $16.08 | $16.45 | 21.91M |
| 1/5/2026 | $15.83 | $16.10 | $15.72 | $16.10 | 17.05M |
| 12/31/2025 | $15.89 | $15.98 | $15.66 | $15.67 | 13.84M |
| 12/30/2025 | $15.88 | $16.08 | $15.78 | $15.89 | 12.50M |
| 12/29/2025 | $16.05 | $16.16 | $15.94 | $15.99 | 12.88M |
| 12/26/2025 | $15.90 | $16.29 | $15.90 | $16.05 | 21.27M |
| 12/25/2025 | $15.59 | $15.79 | $15.55 | $15.77 | 10.42M |
| 12/24/2025 | $15.46 | $15.70 | $15.30 | $15.64 | 12.18M |
| 12/23/2025 | $15.59 | $15.63 | $15.41 | $15.46 | 9.92M |
| 12/22/2025 | $15.38 | $15.68 | $15.38 | $15.58 | 12.95M |
| 12/19/2025 | $15.29 | $15.56 | $15.28 | $15.38 | 12.00M |
| 12/18/2025 | $15.31 | $15.47 | $15.27 | $15.29 | 10.50M |
| 12/17/2025 | $15.19 | $15.43 | $15.07 | $15.41 | 14.09M |
| 12/16/2025 | $15.49 | $15.54 | $15.14 | $15.17 | 15.70M |
| 12/15/2025 | $15.40 | $15.75 | $15.23 | $15.57 | 27.60M |
| 12/12/2025 | $15.34 | $15.57 | $15.03 | $15.57 | 39.72M |
| 12/11/2025 | $15.46 | $15.54 | $15.28 | $15.30 | 11.43M |
| 12/10/2025 | $15.51 | $15.60 | $15.26 | $15.46 | 16.61M |
| 12/9/2025 | $15.76 | $15.77 | $15.48 | $15.62 | 15.72M |
| 12/8/2025 | $15.76 | $15.89 | $15.70 | $15.79 | 10.73M |
| 12/5/2025 | $15.68 | $15.78 | $15.50 | $15.75 | 11.80M |
| 12/4/2025 | $15.80 | $15.87 | $15.56 | $15.67 | 11.51M |
| 12/3/2025 | $16.02 | $16.05 | $15.81 | $15.82 | 11.47M |
| 12/2/2025 | $16.20 | $16.23 | $15.93 | $16.05 | 14.64M |
| 12/1/2025 | $16.19 | $16.33 | $16.00 | $16.27 | 20.89M |
| 11/28/2025 | $16.00 | $16.16 | $15.85 | $16.14 | 13.84M |
| 11/27/2025 | $15.96 | $16.14 | $15.82 | $16.08 | 15.87M |
| 11/26/2025 | $16.17 | $16.25 | $15.96 | $15.98 | 17.91M |
| 11/25/2025 | $16.05 | $16.33 | $15.96 | $16.12 | 21.87M |
| 11/24/2025 | $16.47 | $16.49 | $15.90 | $15.98 | 23.76M |
| 11/21/2025 | $17.00 | $17.19 | $16.24 | $16.27 | 21.02M |
| 11/20/2025 | $17.74 | $17.81 | $17.19 | $17.24 | 13.39M |
| 11/19/2025 | $17.98 | $18.35 | $17.50 | $17.68 | 16.98M |
| 11/18/2025 | $18.20 | $18.59 | $17.91 | $17.99 | 17.90M |
| 11/17/2025 | $18.60 | $18.81 | $18.01 | $18.26 | 20.65M |
| 11/14/2025 | $18.74 | $19.49 | $18.55 | $18.60 | 24.29M |
| 11/13/2025 | $18.61 | $19.08 | $18.57 | $18.86 | 20.73M |
| 11/12/2025 | $19.50 | $19.57 | $18.17 | $18.59 | 38.48M |
| 11/11/2025 | $19.75 | $20.08 | $19.51 | $19.57 | 23.28M |
| 11/10/2025 | $19.70 | $20.26 | $19.42 | $19.75 | 44.07M |
| 11/7/2025 | $18.64 | $19.87 | $18.49 | $19.52 | 49.05M |
| 11/6/2025 | $18.66 | $18.96 | $18.60 | $18.70 | 19.54M |
| 11/5/2025 | $18.40 | $18.94 | $18.25 | $18.77 | 23.57M |
| 11/4/2025 | $18.86 | $19.07 | $18.42 | $18.55 | 21.16M |
| 11/3/2025 | $18.61 | $19.00 | $18.44 | $18.89 | 29.49M |
| 10/31/2025 | $18.61 | $18.98 | $18.36 | $18.51 | 30.41M |
| 10/30/2025 | $18.51 | $19.05 | $18.45 | $18.61 | 39.88M |
| 10/29/2025 | $18.05 | $18.88 | $17.85 | $18.71 | 65.30M |
| 10/28/2025 | $17.30 | $18.38 | $17.24 | $18.04 | 86.88M |
| 10/27/2025 | $16.45 | $16.98 | $16.43 | $16.71 | 18.40M |
| 10/24/2025 | $16.34 | $16.50 | $16.10 | $16.30 | 11.74M |
| 10/23/2025 | $16.20 | $16.35 | $15.74 | $16.33 | 15.23M |
| 10/22/2025 | $16.51 | $16.62 | $16.12 | $16.16 | 16.21M |
| 10/21/2025 | $16.62 | $16.76 | $16.50 | $16.62 | 12.91M |
| 10/20/2025 | $17.10 | $17.18 | $16.50 | $16.60 | 19.85M |
| 10/17/2025 | $17.41 | $17.76 | $16.83 | $16.93 | 32.25M |
| 10/16/2025 | $17.55 | $17.79 | $17.42 | $17.51 | 17.98M |