601899.SS601899.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $37.40 | $38.90 | $37.30 | $38.16 | 158.42M |
| 1/12/2026 | $38.22 | $38.38 | $37.03 | $37.26 | 296.50M |
| 1/9/2026 | $36.00 | $37.67 | $35.98 | $37.22 | 280.58M |
| 1/8/2026 | $36.20 | $37.01 | $35.79 | $36.30 | 241.56M |
| 1/7/2026 | $37.60 | $37.70 | $36.38 | $36.72 | 357.30M |
| 1/6/2026 | $36.00 | $37.70 | $35.95 | $37.60 | 356.73M |
| 1/5/2026 | $35.30 | $35.64 | $34.27 | $35.40 | 310.39M |
| 12/31/2025 | $33.48 | $35.36 | $33.39 | $34.47 | 341.19M |
| 12/30/2025 | $31.55 | $33.48 | $31.53 | $33.42 | 243.80M |
| 12/29/2025 | $34.16 | $34.30 | $32.58 | $32.65 | 357.55M |
| 12/26/2025 | $32.60 | $33.77 | $32.55 | $33.53 | 286.20M |
| 12/25/2025 | $31.99 | $32.14 | $31.83 | $32.03 | 127.46M |
| 12/24/2025 | $32.54 | $32.65 | $31.99 | $32.31 | 192.71M |
| 12/23/2025 | $33.06 | $33.10 | $31.90 | $32.09 | 270.29M |
| 12/22/2025 | $31.69 | $32.78 | $31.64 | $32.53 | 244.51M |
| 12/19/2025 | $30.84 | $31.38 | $30.41 | $31.12 | 165.67M |
| 12/18/2025 | $30.83 | $31.35 | $30.65 | $30.97 | 138.01M |
| 12/17/2025 | $30.55 | $31.19 | $30.40 | $30.87 | 176.97M |
| 12/16/2025 | $31.02 | $31.22 | $30.12 | $30.32 | 158.39M |
| 12/15/2025 | $31.26 | $31.88 | $31.06 | $31.41 | 169.14M |
| 12/12/2025 | $31.67 | $31.80 | $31.35 | $31.70 | 221.17M |
| 12/11/2025 | $31.20 | $31.95 | $30.75 | $30.96 | 240.77M |
| 12/10/2025 | $30.60 | $30.85 | $30.20 | $30.75 | 117.02M |
| 12/9/2025 | $31.18 | $31.23 | $30.18 | $30.40 | 199.09M |
| 12/8/2025 | $31.40 | $31.60 | $30.94 | $31.50 | 206.80M |
| 12/5/2025 | $30.59 | $31.49 | $30.47 | $31.32 | 233.47M |
| 12/4/2025 | $30.84 | $31.38 | $30.53 | $30.69 | 272.86M |
| 12/3/2025 | $29.85 | $30.26 | $29.72 | $29.97 | 191.13M |
| 12/2/2025 | $29.90 | $29.98 | $29.45 | $29.74 | 154.87M |
| 12/1/2025 | $29.50 | $30.67 | $29.40 | $30.06 | 360.05M |
| 11/28/2025 | $28.79 | $29.09 | $28.40 | $28.58 | 197.54M |
| 11/27/2025 | $28.80 | $29.20 | $28.50 | $28.60 | 163.63M |
| 11/26/2025 | $28.66 | $28.77 | $28.35 | $28.43 | 159.01M |
| 11/25/2025 | $28.47 | $28.88 | $28.41 | $28.51 | 147.45M |
| 11/24/2025 | $28.44 | $28.50 | $27.63 | $28.00 | 170.83M |
| 11/21/2025 | $28.47 | $28.86 | $28.00 | $28.14 | 188.73M |
| 11/20/2025 | $29.40 | $29.68 | $28.90 | $28.97 | 133.14M |
| 11/19/2025 | $28.74 | $29.55 | $28.70 | $29.34 | 192.18M |
| 11/18/2025 | $28.70 | $28.95 | $28.21 | $28.39 | 173.34M |
| 11/17/2025 | $29.73 | $29.92 | $28.86 | $28.98 | 215.99M |
| 11/14/2025 | $30.10 | $30.43 | $29.82 | $30.02 | 166.17M |
| 11/13/2025 | $29.80 | $31.12 | $29.71 | $30.72 | 280.93M |
| 11/12/2025 | $29.62 | $30.06 | $29.15 | $29.49 | 136.43M |
| 11/11/2025 | $30.57 | $30.68 | $29.50 | $29.62 | 166.44M |
| 11/10/2025 | $30.80 | $30.95 | $29.88 | $30.17 | 188.51M |
| 11/7/2025 | $29.69 | $30.25 | $29.62 | $30.17 | 149.76M |
| 11/6/2025 | $29.01 | $29.80 | $28.92 | $29.70 | 178.97M |
| 11/5/2025 | $27.92 | $29.25 | $27.82 | $29.01 | 215.46M |
| 11/4/2025 | $29.50 | $29.78 | $28.60 | $28.78 | 268.03M |
| 11/3/2025 | $30.11 | $30.33 | $28.87 | $30.00 | 236.19M |
| 10/31/2025 | $31.11 | $31.29 | $30.45 | $30.50 | 174.92M |
| 10/30/2025 | $30.78 | $31.60 | $30.62 | $31.11 | 276.67M |
| 10/29/2025 | $30.05 | $31.05 | $30.01 | $30.96 | 211.65M |
| 10/28/2025 | $30.50 | $30.79 | $29.81 | $29.84 | 264.25M |
| 10/27/2025 | $30.12 | $31.30 | $30.12 | $31.00 | 290.25M |
| 10/24/2025 | $30.05 | $30.30 | $29.76 | $30.03 | 186.97M |
| 10/23/2025 | $29.03 | $29.93 | $28.56 | $29.70 | 246.53M |
| 10/22/2025 | $28.19 | $29.60 | $28.19 | $29.45 | 315.36M |
| 10/21/2025 | $30.40 | $30.78 | $29.81 | $30.05 | 261.65M |
| 10/20/2025 | $29.40 | $30.29 | $29.00 | $29.75 | 297.34M |
| 10/17/2025 | $31.12 | $31.30 | $30.03 | $30.17 | 304.44M |
| 10/16/2025 | $30.99 | $31.37 | $30.06 | $30.47 | 289.90M |
| 10/15/2025 | $29.96 | $31.20 | $29.38 | $30.98 | 365.64M |