601877.SS601877.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $31.00 | $31.33 | $30.12 | $30.20 | 67.73M |
| 1/15/2026 | $29.65 | $30.07 | $29.33 | $29.79 | 36.89M |
| 1/14/2026 | $30.46 | $30.75 | $29.54 | $29.85 | 61.81M |
| 1/13/2026 | $29.30 | $30.87 | $28.49 | $30.46 | 71.99M |
| 1/12/2026 | $29.55 | $29.55 | $28.85 | $29.30 | 35.55M |
| 1/9/2026 | $29.70 | $29.91 | $29.32 | $29.57 | 28.84M |
| 1/8/2026 | $29.57 | $29.95 | $29.10 | $29.63 | 36.82M |
| 1/7/2026 | $28.87 | $29.63 | $28.82 | $29.30 | 29.31M |
| 1/6/2026 | $28.50 | $28.84 | $28.43 | $28.83 | 21.62M |
| 1/5/2026 | $27.99 | $28.70 | $27.96 | $28.59 | 23.37M |
| 12/31/2025 | $28.20 | $28.25 | $27.67 | $27.89 | 20.32M |
| 12/30/2025 | $28.10 | $28.28 | $27.99 | $28.14 | 13.87M |
| 12/29/2025 | $28.71 | $28.76 | $28.22 | $28.29 | 16.77M |
| 12/26/2025 | $28.40 | $28.97 | $28.32 | $28.71 | 26.31M |
| 12/25/2025 | $28.19 | $28.37 | $28.02 | $28.33 | 13.27M |
| 12/24/2025 | $27.90 | $28.25 | $27.61 | $28.20 | 19.93M |
| 12/23/2025 | $28.36 | $28.36 | $27.81 | $28.00 | 24.56M |
| 12/22/2025 | $28.44 | $28.70 | $28.30 | $28.37 | 18.33M |
| 12/19/2025 | $28.15 | $28.70 | $28.14 | $28.37 | 19.40M |
| 12/18/2025 | $28.35 | $28.47 | $28.02 | $28.08 | 16.12M |
| 12/17/2025 | $28.10 | $28.67 | $27.95 | $28.67 | 16.14M |
| 12/16/2025 | $28.52 | $28.55 | $28.00 | $28.18 | 19.31M |
| 12/15/2025 | $28.91 | $29.39 | $28.68 | $28.71 | 22.73M |
| 12/12/2025 | $27.95 | $29.23 | $27.92 | $28.87 | 38.07M |
| 12/11/2025 | $28.13 | $28.72 | $27.90 | $27.94 | 22.12M |
| 12/10/2025 | $28.01 | $28.12 | $27.67 | $28.08 | 12.28M |
| 12/9/2025 | $28.06 | $28.40 | $27.95 | $28.00 | 17.21M |
| 12/8/2025 | $28.37 | $28.60 | $27.99 | $28.19 | 19.62M |
| 12/5/2025 | $27.57 | $28.38 | $27.57 | $28.27 | 24.20M |
| 12/4/2025 | $27.40 | $27.68 | $27.36 | $27.57 | 11.15M |
| 12/3/2025 | $27.67 | $27.89 | $27.40 | $27.51 | 14.92M |
| 12/2/2025 | $28.02 | $28.03 | $27.61 | $27.67 | 14.91M |
| 12/1/2025 | $28.14 | $28.29 | $27.84 | $28.03 | 18.56M |
| 11/28/2025 | $27.76 | $28.21 | $27.60 | $28.10 | 18.98M |
| 11/27/2025 | $27.58 | $28.45 | $27.58 | $27.93 | 31.36M |
| 11/26/2025 | $27.32 | $27.88 | $27.25 | $27.53 | 21.51M |
| 11/25/2025 | $27.14 | $27.84 | $27.14 | $27.56 | 30.37M |
| 11/24/2025 | $27.55 | $27.76 | $26.94 | $27.03 | 37.96M |
| 11/21/2025 | $28.44 | $28.65 | $27.45 | $27.55 | 42.66M |
| 11/20/2025 | $29.80 | $30.13 | $28.92 | $28.93 | 33.53M |
| 11/19/2025 | $30.02 | $30.39 | $29.49 | $29.78 | 25.98M |
| 11/18/2025 | $30.60 | $30.88 | $29.88 | $30.02 | 29.98M |
| 11/17/2025 | $30.70 | $31.09 | $30.22 | $30.70 | 32.35M |
| 11/14/2025 | $31.50 | $31.70 | $30.85 | $30.87 | 43.09M |
| 11/13/2025 | $31.88 | $32.57 | $31.65 | $32.01 | 55.22M |
| 11/12/2025 | $33.03 | $33.19 | $31.27 | $31.80 | 60.96M |
| 11/11/2025 | $33.83 | $34.29 | $33.03 | $33.27 | 70.89M |
| 11/10/2025 | $35.17 | $35.40 | $33.10 | $33.81 | 115.09M |
| 11/7/2025 | $33.00 | $35.81 | $32.39 | $35.18 | 181.20M |
| 11/6/2025 | $30.30 | $32.55 | $30.30 | $32.55 | 60.59M |
| 11/5/2025 | $27.99 | $29.88 | $27.77 | $29.59 | 66.95M |
| 11/4/2025 | $28.43 | $29.44 | $28.23 | $28.42 | 30.99M |
| 11/3/2025 | $28.66 | $29.03 | $27.86 | $28.42 | 28.72M |
| 10/31/2025 | $28.83 | $29.33 | $28.50 | $28.69 | 27.67M |
| 10/30/2025 | $29.39 | $29.50 | $28.80 | $28.86 | 40.78M |
| 10/29/2025 | $28.48 | $30.69 | $28.47 | $30.48 | 39.09M |
| 10/28/2025 | $28.88 | $28.92 | $28.43 | $28.64 | 17.27M |
| 10/27/2025 | $29.35 | $29.59 | $28.95 | $29.08 | 20.78M |
| 10/24/2025 | $28.86 | $29.18 | $28.81 | $29.11 | 14.18M |
| 10/23/2025 | $28.70 | $28.71 | $28.11 | $28.70 | 14.90M |
| 10/22/2025 | $28.84 | $28.97 | $28.39 | $28.84 | 12.41M |
| 10/21/2025 | $28.77 | $29.24 | $28.59 | $28.96 | 16.52M |
| 10/20/2025 | $29.00 | $29.29 | $28.51 | $28.70 | 21.29M |