601869.SS601869.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $105.85 | $109.10 | $105.41 | $108.37 | 10.09M |
| 1/14/2026 | $109.30 | $109.73 | $105.33 | $107.20 | 11.98M |
| 1/13/2026 | $109.98 | $111.66 | $106.64 | $107.20 | 11.11M |
| 1/12/2026 | $111.89 | $111.95 | $107.89 | $110.48 | 11.49M |
| 1/9/2026 | $110.00 | $113.62 | $108.89 | $112.03 | 12.01M |
| 1/8/2026 | $116.59 | $117.00 | $111.48 | $111.63 | 16.14M |
| 1/7/2026 | $114.55 | $121.22 | $114.11 | $117.76 | 22.09M |
| 1/6/2026 | $114.41 | $114.78 | $112.08 | $113.92 | 10.95M |
| 1/5/2026 | $118.00 | $118.37 | $113.45 | $115.19 | 10.66M |
| 12/31/2025 | $120.54 | $121.00 | $115.55 | $116.36 | 13.33M |
| 12/30/2025 | $119.02 | $124.00 | $119.01 | $119.30 | 12.89M |
| 12/29/2025 | $119.99 | $123.00 | $119.00 | $120.75 | 11.28M |
| 12/26/2025 | $124.00 | $124.50 | $119.47 | $121.86 | 16.05M |
| 12/25/2025 | $128.99 | $129.99 | $122.37 | $125.00 | 20.27M |
| 12/24/2025 | $125.00 | $131.50 | $123.55 | $130.50 | 22.51M |
| 12/23/2025 | $124.95 | $128.05 | $122.00 | $126.07 | 26.73M |
| 12/22/2025 | $117.80 | $127.05 | $117.80 | $127.05 | 10.81M |
| 12/19/2025 | $110.00 | $118.78 | $105.00 | $115.50 | 37.52M |
| 12/18/2025 | $102.00 | $108.05 | $102.00 | $108.05 | 29.29M |
| 12/17/2025 | $93.00 | $98.23 | $93.00 | $98.23 | 23.78M |
| 12/16/2025 | $94.32 | $94.82 | $88.31 | $89.30 | 20.38M |
| 12/15/2025 | $101.39 | $101.40 | $95.15 | $95.15 | 20.83M |
| 12/12/2025 | $98.97 | $108.00 | $98.50 | $105.72 | 27.41M |
| 12/11/2025 | $102.00 | $106.06 | $95.96 | $101.27 | 33.17M |
| 12/10/2025 | $88.93 | $98.43 | $87.57 | $98.43 | 30.98M |
| 12/9/2025 | $88.38 | $91.03 | $87.81 | $89.48 | 19.58M |
| 12/8/2025 | $83.65 | $91.50 | $83.64 | $88.31 | 22.58M |
| 12/5/2025 | $82.40 | $84.93 | $80.78 | $83.63 | 11.48M |
| 12/4/2025 | $81.56 | $83.68 | $80.60 | $82.64 | 9.18M |
| 12/3/2025 | $83.57 | $85.40 | $82.67 | $83.02 | 10.35M |
| 12/2/2025 | $84.00 | $84.60 | $82.44 | $83.11 | 10.82M |
| 12/1/2025 | $87.12 | $87.48 | $85.08 | $85.57 | 12.48M |
| 11/28/2025 | $85.00 | $90.96 | $84.50 | $87.08 | 19.97M |
| 11/27/2025 | $85.47 | $93.48 | $84.76 | $87.30 | 27.85M |
| 11/26/2025 | $83.00 | $89.10 | $82.33 | $85.64 | 30.42M |
| 11/25/2025 | $74.96 | $81.00 | $74.61 | $81.00 | 9.45M |
| 11/24/2025 | $74.20 | $75.42 | $72.70 | $73.64 | 8.35M |
| 11/21/2025 | $74.00 | $74.94 | $72.28 | $72.84 | 10.85M |
| 11/20/2025 | $86.00 | $86.58 | $78.00 | $78.41 | 16.66M |
| 11/19/2025 | $81.44 | $86.50 | $80.18 | $83.68 | 20.77M |
| 11/18/2025 | $80.31 | $83.46 | $78.62 | $81.20 | 14.84M |
| 11/17/2025 | $78.44 | $83.00 | $78.40 | $81.10 | 12.76M |
| 11/14/2025 | $77.22 | $82.62 | $76.18 | $79.44 | 15.04M |
| 11/13/2025 | $78.20 | $79.06 | $77.38 | $78.35 | 5.50M |
| 11/12/2025 | $79.40 | $79.78 | $76.76 | $78.25 | 6.24M |
| 11/11/2025 | $81.21 | $81.77 | $78.71 | $79.39 | 7.56M |
| 11/10/2025 | $80.79 | $82.00 | $78.03 | $79.95 | 8.72M |
| 11/7/2025 | $82.00 | $82.79 | $80.20 | $81.73 | 6.98M |
| 11/6/2025 | $80.75 | $83.99 | $80.75 | $83.20 | 9.35M |
| 11/5/2025 | $81.00 | $84.00 | $80.27 | $80.75 | 9.33M |
| 11/4/2025 | $85.58 | $85.58 | $82.00 | $82.58 | 5.80M |
| 11/3/2025 | $84.01 | $85.68 | $82.90 | $85.06 | 7.54M |
| 10/31/2025 | $87.00 | $87.39 | $83.80 | $84.89 | 11.06M |
| 10/30/2025 | $90.01 | $91.83 | $87.40 | $88.50 | 10.17M |
| 10/29/2025 | $91.27 | $92.33 | $87.82 | $91.00 | 13.68M |
| 10/28/2025 | $94.19 | $95.29 | $90.78 | $91.27 | 14.93M |
| 10/27/2025 | $91.50 | $95.00 | $90.64 | $93.38 | 20.49M |
| 10/24/2025 | $86.70 | $92.19 | $84.75 | $89.89 | 19.43M |
| 10/23/2025 | $89.93 | $89.93 | $83.38 | $85.48 | 17.27M |
| 10/22/2025 | $86.74 | $93.25 | $85.48 | $91.59 | 22.47M |
| 10/21/2025 | $82.49 | $90.56 | $81.54 | $87.98 | 25.69M |
| 10/20/2025 | $84.25 | $85.94 | $81.24 | $82.33 | 12.83M |
| 10/17/2025 | $90.00 | $90.00 | $82.23 | $82.60 | 14.43M |