601958.SS601958.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $19.20 | $20.31 | $18.73 | $18.85 | 78.68M |
| 1/15/2026 | $18.15 | $19.60 | $18.12 | $18.84 | 62.71M |
| 1/14/2026 | $18.03 | $18.64 | $17.90 | $18.14 | 51.89M |
| 1/13/2026 | $18.21 | $18.38 | $17.82 | $18.05 | 45.62M |
| 1/12/2026 | $18.88 | $18.88 | $17.78 | $18.20 | 75.76M |
| 1/9/2026 | $16.75 | $18.38 | $16.70 | $18.38 | 76.92M |
| 1/8/2026 | $16.88 | $17.16 | $16.54 | $16.71 | 34.38M |
| 1/7/2026 | $16.80 | $17.23 | $16.57 | $17.05 | 48.58M |
| 1/6/2026 | $16.22 | $16.75 | $16.08 | $16.75 | 48.45M |
| 1/5/2026 | $15.74 | $16.04 | $15.62 | $15.95 | 36.95M |
| 12/31/2025 | $15.32 | $15.89 | $15.29 | $15.58 | 27.50M |
| 12/30/2025 | $15.04 | $15.47 | $14.94 | $15.34 | 23.46M |
| 12/29/2025 | $15.65 | $15.70 | $15.21 | $15.27 | 33.28M |
| 12/26/2025 | $15.06 | $15.56 | $15.06 | $15.46 | 35.90M |
| 12/25/2025 | $15.00 | $15.12 | $14.73 | $15.07 | 18.71M |
| 12/24/2025 | $15.26 | $15.28 | $14.92 | $15.05 | 19.96M |
| 12/23/2025 | $14.99 | $15.30 | $14.81 | $15.14 | 32.25M |
| 12/22/2025 | $14.82 | $14.99 | $14.75 | $14.89 | 20.33M |
| 12/19/2025 | $14.41 | $14.88 | $14.25 | $14.71 | 32.84M |
| 12/18/2025 | $14.35 | $14.60 | $14.28 | $14.41 | 15.03M |
| 12/17/2025 | $14.00 | $14.46 | $14.00 | $14.37 | 19.51M |
| 12/16/2025 | $14.44 | $14.47 | $13.93 | $14.04 | 21.83M |
| 12/15/2025 | $14.10 | $14.68 | $14.04 | $14.50 | 27.84M |
| 12/12/2025 | $14.16 | $14.18 | $14.00 | $14.17 | 16.47M |
| 12/11/2025 | $14.25 | $14.29 | $14.02 | $14.04 | 11.37M |
| 12/10/2025 | $14.12 | $14.21 | $13.99 | $14.19 | 10.89M |
| 12/9/2025 | $14.26 | $14.26 | $14.00 | $14.13 | 15.07M |
| 12/8/2025 | $14.51 | $14.55 | $14.18 | $14.29 | 17.45M |
| 12/5/2025 | $13.92 | $14.47 | $13.92 | $14.44 | 21.87M |
| 12/4/2025 | $14.30 | $14.39 | $13.95 | $13.98 | 17.76M |
| 12/3/2025 | $14.05 | $14.32 | $13.91 | $14.14 | 14.95M |
| 12/2/2025 | $14.13 | $14.13 | $13.92 | $14.03 | 12.79M |
| 12/1/2025 | $14.11 | $14.33 | $14.00 | $14.15 | 20.69M |
| 11/28/2025 | $13.80 | $14.01 | $13.66 | $13.92 | 12.49M |
| 11/27/2025 | $13.78 | $14.09 | $13.75 | $13.77 | 15.19M |
| 11/26/2025 | $13.84 | $13.93 | $13.68 | $13.69 | 11.41M |
| 11/25/2025 | $13.72 | $14.07 | $13.72 | $13.86 | 17.21M |
| 11/24/2025 | $13.66 | $13.72 | $13.50 | $13.66 | 18.25M |
| 11/21/2025 | $14.23 | $14.25 | $13.50 | $13.58 | 30.47M |
| 11/20/2025 | $14.40 | $14.70 | $14.33 | $14.34 | 17.16M |
| 11/19/2025 | $14.28 | $14.51 | $14.15 | $14.43 | 15.53M |
| 11/18/2025 | $14.50 | $14.76 | $14.10 | $14.27 | 21.71M |
| 11/17/2025 | $14.88 | $14.96 | $14.46 | $14.53 | 24.03M |
| 11/14/2025 | $14.87 | $15.08 | $14.60 | $14.87 | 20.77M |
| 11/13/2025 | $14.63 | $15.17 | $14.61 | $15.00 | 30.01M |
| 11/12/2025 | $14.54 | $14.91 | $14.45 | $14.68 | 16.53M |
| 11/11/2025 | $14.90 | $14.99 | $14.50 | $14.55 | 17.41M |
| 11/10/2025 | $14.82 | $15.04 | $14.71 | $14.83 | 20.15M |
| 11/7/2025 | $14.75 | $14.86 | $14.59 | $14.69 | 14.37M |
| 11/6/2025 | $14.39 | $14.87 | $14.38 | $14.83 | 20.21M |
| 11/5/2025 | $14.02 | $14.48 | $13.98 | $14.41 | 17.26M |
| 11/4/2025 | $14.95 | $14.95 | $14.19 | $14.28 | 31.08M |
| 11/3/2025 | $15.03 | $15.06 | $14.65 | $14.97 | 26.08M |
| 10/31/2025 | $15.31 | $15.32 | $15.02 | $15.02 | 27.01M |
| 10/30/2025 | $15.60 | $15.60 | $15.31 | $15.33 | 30.97M |
| 10/29/2025 | $14.85 | $15.57 | $14.85 | $15.55 | 51.07M |
| 10/28/2025 | $14.89 | $14.94 | $14.60 | $14.70 | 19.65M |
| 10/27/2025 | $14.68 | $15.16 | $14.68 | $14.88 | 29.52M |
| 10/24/2025 | $14.43 | $14.70 | $14.41 | $14.57 | 18.46M |
| 10/23/2025 | $14.22 | $14.44 | $13.93 | $14.40 | 21.38M |
| 10/22/2025 | $14.33 | $14.50 | $14.16 | $14.29 | 27.67M |
| 10/21/2025 | $14.59 | $14.77 | $14.50 | $14.61 | 21.74M |
| 10/20/2025 | $14.62 | $14.75 | $14.40 | $14.53 | 23.62M |