601888.SS601888.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $92.00 | $93.09 | $89.93 | $90.05 | 58.60M |
| 1/13/2026 | $95.40 | $95.82 | $91.81 | $91.91 | 55.86M |
| 1/12/2026 | $95.79 | $97.50 | $93.93 | $95.40 | 59.17M |
| 1/9/2026 | $93.84 | $97.48 | $93.46 | $95.78 | 68.20M |
| 1/8/2026 | $92.46 | $96.41 | $92.16 | $92.95 | 56.93M |
| 1/7/2026 | $90.60 | $94.79 | $90.10 | $93.41 | 69.22M |
| 1/6/2026 | $89.97 | $91.30 | $89.00 | $90.59 | 57.83M |
| 1/5/2026 | $92.97 | $93.30 | $89.50 | $90.29 | 78.45M |
| 12/31/2025 | $90.57 | $95.66 | $88.88 | $94.56 | 83.15M |
| 12/30/2025 | $91.38 | $91.38 | $88.88 | $90.21 | 46.65M |
| 12/29/2025 | $93.00 | $95.10 | $90.10 | $91.48 | 67.09M |
| 12/26/2025 | $84.84 | $92.88 | $84.53 | $92.30 | 100.83M |
| 12/25/2025 | $87.00 | $87.26 | $85.01 | $85.21 | 51.52M |
| 12/24/2025 | $87.26 | $88.66 | $86.15 | $87.86 | 71.43M |
| 12/23/2025 | $92.67 | $95.64 | $88.87 | $88.91 | 134.03M |
| 12/22/2025 | $84.00 | $91.09 | $83.40 | $91.09 | 88.75M |
| 12/19/2025 | $76.50 | $84.15 | $76.50 | $82.81 | 77.96M |
| 12/18/2025 | $78.80 | $79.52 | $76.50 | $76.50 | 32.52M |
| 12/17/2025 | $80.50 | $80.88 | $76.92 | $79.72 | 33.41M |
| 12/16/2025 | $79.36 | $80.95 | $79.00 | $80.10 | 31.53M |
| 12/15/2025 | $79.22 | $80.47 | $78.44 | $79.42 | 22.05M |
| 12/12/2025 | $79.50 | $80.06 | $77.91 | $79.20 | 28.03M |
| 12/11/2025 | $82.60 | $82.60 | $79.41 | $79.48 | 37.15M |
| 12/10/2025 | $79.90 | $83.76 | $79.84 | $82.83 | 51.79M |
| 12/9/2025 | $81.58 | $82.09 | $79.91 | $80.24 | 28.84M |
| 12/8/2025 | $81.11 | $82.95 | $81.11 | $82.11 | 31.27M |
| 12/5/2025 | $81.17 | $81.77 | $80.16 | $81.02 | 22.28M |
| 12/4/2025 | $81.15 | $81.80 | $80.30 | $81.22 | 20.81M |
| 12/3/2025 | $83.00 | $84.30 | $81.70 | $81.83 | 29.84M |
| 12/2/2025 | $84.00 | $84.42 | $82.40 | $83.42 | 35.68M |
| 12/1/2025 | $79.02 | $85.73 | $78.98 | $84.46 | 73.63M |
| 11/28/2025 | $78.52 | $79.15 | $77.10 | $79.03 | 31.70M |
| 11/27/2025 | $80.90 | $80.91 | $78.42 | $78.50 | 36.76M |
| 11/26/2025 | $79.71 | $80.79 | $79.18 | $80.34 | 39.37M |
| 11/25/2025 | $79.20 | $80.05 | $78.90 | $79.69 | 30.54M |
| 11/24/2025 | $79.50 | $80.08 | $77.76 | $78.53 | 36.01M |
| 11/21/2025 | $80.54 | $82.48 | $79.05 | $79.05 | 45.41M |
| 11/20/2025 | $82.80 | $83.88 | $81.66 | $81.73 | 40.54M |
| 11/19/2025 | $84.59 | $85.82 | $81.77 | $82.40 | 52.52M |
| 11/18/2025 | $87.40 | $87.89 | $84.26 | $85.04 | 57.00M |
| 11/17/2025 | $87.60 | $90.20 | $86.61 | $87.80 | 55.25M |
| 11/14/2025 | $90.00 | $92.27 | $88.22 | $88.28 | 66.72M |
| 11/13/2025 | $88.27 | $91.44 | $87.51 | $90.52 | 85.40M |
| 11/12/2025 | $89.94 | $93.80 | $88.52 | $89.21 | 106.39M |
| 11/11/2025 | $88.65 | $93.39 | $86.50 | $90.53 | 138.27M |
| 11/10/2025 | $79.30 | $86.89 | $78.98 | $86.89 | 91.38M |
| 11/7/2025 | $76.51 | $80.80 | $76.13 | $78.99 | 76.44M |
| 11/6/2025 | $77.47 | $77.54 | $75.20 | $75.34 | 42.52M |
| 11/5/2025 | $74.61 | $79.94 | $74.39 | $77.60 | 64.80M |
| 11/4/2025 | $76.10 | $77.27 | $74.84 | $75.45 | 36.11M |
| 11/3/2025 | $76.00 | $77.30 | $75.00 | $76.67 | 48.06M |
| 10/31/2025 | $74.90 | $77.39 | $73.93 | $76.07 | 82.78M |
| 10/30/2025 | $71.38 | $75.50 | $71.17 | $73.10 | 66.34M |
| 10/29/2025 | $69.28 | $72.19 | $69.27 | $71.37 | 35.70M |
| 10/28/2025 | $69.93 | $70.33 | $69.41 | $69.46 | 15.13M |
| 10/27/2025 | $70.53 | $70.77 | $69.90 | $69.93 | 17.91M |
| 10/24/2025 | $70.02 | $71.97 | $69.88 | $70.52 | 24.30M |
| 10/23/2025 | $69.29 | $70.20 | $69.07 | $70.10 | 14.74M |
| 10/22/2025 | $70.38 | $70.69 | $69.50 | $69.67 | 17.31M |
| 10/21/2025 | $70.45 | $70.95 | $69.11 | $70.71 | 23.62M |
| 10/20/2025 | $70.65 | $71.80 | $69.98 | $70.32 | 27.74M |
| 10/17/2025 | $70.01 | $71.29 | $69.39 | $70.02 | 34.53M |
| 10/16/2025 | $69.20 | $71.18 | $69.10 | $69.96 | 24.71M |