601866.SS Historical Prices

601866.SS601866.SS

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/15/2026	$2.56	$2.58	$2.53	$2.53	69.51M
1/14/2026	$2.57	$2.62	$2.54	$2.56	126.80M
1/13/2026	$2.56	$2.59	$2.55	$2.57	85.93M
1/12/2026	$2.54	$2.57	$2.53	$2.56	113.39M
1/9/2026	$2.52	$2.55	$2.51	$2.54	69.93M
1/8/2026	$2.52	$2.54	$2.51	$2.52	57.02M
1/7/2026	$2.55	$2.56	$2.52	$2.52	55.32M
1/6/2026	$2.51	$2.56	$2.50	$2.55	84.05M
1/5/2026	$2.52	$2.53	$2.49	$2.51	63.92M
12/31/2025	$2.51	$2.53	$2.49	$2.52	53.55M
12/30/2025	$2.52	$2.53	$2.48	$2.51	69.80M
12/29/2025	$2.53	$2.54	$2.51	$2.52	48.73M
12/26/2025	$2.53	$2.54	$2.51	$2.53	52.68M
12/25/2025	$2.53	$2.54	$2.52	$2.54	43.00M
12/24/2025	$2.53	$2.54	$2.51	$2.53	58.36M
12/23/2025	$2.53	$2.55	$2.51	$2.53	57.88M
12/22/2025	$2.51	$2.55	$2.50	$2.53	72.42M
12/19/2025	$2.47	$2.51	$2.46	$2.50	66.00M
12/18/2025	$2.46	$2.49	$2.45	$2.47	46.20M
12/17/2025	$2.45	$2.47	$2.42	$2.47	62.40M
12/16/2025	$2.49	$2.49	$2.43	$2.45	77.54M
12/15/2025	$2.46	$2.50	$2.45	$2.48	55.15M
12/12/2025	$2.48	$2.50	$2.46	$2.47	82.00M
12/11/2025	$2.53	$2.54	$2.48	$2.49	75.46M
12/10/2025	$2.53	$2.54	$2.51	$2.53	49.84M
12/9/2025	$2.57	$2.57	$2.52	$2.53	70.04M
12/8/2025	$2.57	$2.59	$2.56	$2.57	71.96M
12/5/2025	$2.54	$2.57	$2.52	$2.56	65.23M
12/4/2025	$2.55	$2.57	$2.53	$2.54	61.40M
12/3/2025	$2.56	$2.57	$2.54	$2.55	59.95M
12/2/2025	$2.56	$2.57	$2.53	$2.56	60.52M
12/1/2025	$2.54	$2.57	$2.53	$2.56	82.83M
11/28/2025	$2.53	$2.54	$2.50	$2.54	62.49M
11/27/2025	$2.55	$2.56	$2.52	$2.52	70.49M
11/26/2025	$2.53	$2.60	$2.52	$2.55	109.90M
11/25/2025	$2.52	$2.54	$2.51	$2.53	84.55M
11/24/2025	$2.52	$2.54	$2.50	$2.51	80.60M
11/21/2025	$2.59	$2.60	$2.51	$2.52	128.52M
11/20/2025	$2.66	$2.66	$2.60	$2.61	90.41M
11/19/2025	$2.66	$2.69	$2.63	$2.65	91.16M
11/18/2025	$2.78	$2.79	$2.66	$2.67	168.71M
11/17/2025	$2.77	$2.81	$2.74	$2.79	168.63M
11/14/2025	$2.71	$2.80	$2.70	$2.78	187.60M
11/13/2025	$2.69	$2.72	$2.68	$2.72	93.54M
11/12/2025	$2.71	$2.72	$2.67	$2.68	93.49M
11/11/2025	$2.70	$2.72	$2.68	$2.71	107.08M
11/10/2025	$2.71	$2.72	$2.69	$2.69	97.23M
11/7/2025	$2.68	$2.75	$2.68	$2.71	131.81M
11/6/2025	$2.68	$2.69	$2.66	$2.69	93.19M
11/5/2025	$2.64	$2.69	$2.62	$2.67	125.51M
11/4/2025	$2.65	$2.69	$2.63	$2.65	124.90M
11/3/2025	$2.62	$2.66	$2.61	$2.65	104.86M
10/31/2025	$2.66	$2.68	$2.61	$2.62	127.84M
10/30/2025	$2.61	$2.67	$2.60	$2.65	150.47M
10/29/2025	$2.61	$2.62	$2.57	$2.62	78.77M
10/28/2025	$2.63	$2.64	$2.61	$2.61	61.97M
10/27/2025	$2.61	$2.66	$2.60	$2.62	113.63M
10/24/2025	$2.67	$2.69	$2.59	$2.60	152.43M
10/23/2025	$2.65	$2.68	$2.62	$2.68	111.30M
10/22/2025	$2.65	$2.66	$2.62	$2.64	78.27M
10/21/2025	$2.59	$2.66	$2.58	$2.65	135.05M
10/20/2025	$2.57	$2.60	$2.56	$2.59	85.70M
10/17/2025	$2.61	$2.64	$2.56	$2.57	106.58M

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance