601965.SS601965.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $17.16 | $17.39 | $17.06 | $17.17 | 5.77M |
| 1/15/2026 | $17.03 | $17.63 | $16.94 | $17.20 | 10.09M |
| 1/14/2026 | $17.24 | $17.51 | $16.88 | $17.03 | 10.91M |
| 1/13/2026 | $17.73 | $17.73 | $17.24 | $17.30 | 8.85M |
| 1/12/2026 | $17.63 | $17.95 | $17.56 | $17.74 | 11.31M |
| 1/9/2026 | $17.36 | $18.03 | $17.22 | $17.66 | 13.81M |
| 1/8/2026 | $17.57 | $17.64 | $17.21 | $17.33 | 9.05M |
| 1/7/2026 | $17.66 | $17.94 | $17.32 | $17.64 | 10.96M |
| 1/6/2026 | $16.71 | $17.94 | $16.68 | $17.81 | 22.19M |
| 1/5/2026 | $16.61 | $16.77 | $16.45 | $16.71 | 4.81M |
| 12/31/2025 | $16.80 | $16.89 | $16.50 | $16.60 | 5.13M |
| 12/30/2025 | $16.73 | $16.88 | $16.63 | $16.79 | 5.29M |
| 12/29/2025 | $17.63 | $17.75 | $16.77 | $16.84 | 14.06M |
| 12/26/2025 | $17.38 | $17.85 | $17.25 | $17.68 | 7.63M |
| 12/25/2025 | $17.22 | $17.50 | $17.15 | $17.39 | 4.46M |
| 12/24/2025 | $17.33 | $17.33 | $17.14 | $17.22 | 4.22M |
| 12/23/2025 | $17.60 | $17.81 | $17.21 | $17.27 | 8.06M |
| 12/22/2025 | $17.71 | $18.10 | $17.59 | $17.76 | 12.18M |
| 12/19/2025 | $17.39 | $17.78 | $17.33 | $17.59 | 8.52M |
| 12/18/2025 | $17.18 | $17.44 | $17.16 | $17.33 | 5.73M |
| 12/17/2025 | $16.80 | $17.54 | $16.75 | $17.24 | 9.44M |
| 12/16/2025 | $16.97 | $17.16 | $16.56 | $17.08 | 11.92M |
| 12/15/2025 | $16.38 | $16.54 | $16.29 | $16.38 | 3.03M |
| 12/12/2025 | $16.45 | $16.50 | $16.07 | $16.47 | 5.08M |
| 12/11/2025 | $16.72 | $16.74 | $16.36 | $16.45 | 3.93M |
| 12/10/2025 | $16.63 | $16.79 | $16.52 | $16.72 | 2.38M |
| 12/9/2025 | $16.88 | $16.92 | $16.65 | $16.70 | 3.32M |
| 12/8/2025 | $16.98 | $17.02 | $16.89 | $16.92 | 2.21M |
| 12/5/2025 | $16.97 | $17.02 | $16.81 | $16.95 | 2.65M |
| 12/4/2025 | $16.78 | $17.02 | $16.68 | $16.98 | 4.36M |
| 12/3/2025 | $16.80 | $16.85 | $16.67 | $16.72 | 2.90M |
| 12/2/2025 | $16.90 | $16.99 | $16.82 | $16.84 | 2.36M |
| 12/1/2025 | $16.80 | $16.94 | $16.79 | $16.91 | 2.20M |
| 11/28/2025 | $16.91 | $16.95 | $16.77 | $16.81 | 3.61M |
| 11/27/2025 | $17.02 | $17.09 | $16.90 | $16.92 | 2.31M |
| 11/26/2025 | $16.91 | $17.08 | $16.91 | $17.02 | 2.53M |
| 11/25/2025 | $17.02 | $17.05 | $16.90 | $16.91 | 2.98M |
| 11/24/2025 | $16.87 | $17.10 | $16.80 | $17.01 | 3.24M |
| 11/21/2025 | $16.77 | $16.95 | $16.73 | $16.79 | 4.56M |
| 11/20/2025 | $16.99 | $16.99 | $16.81 | $16.85 | 1.70M |
| 11/19/2025 | $16.91 | $16.95 | $16.82 | $16.94 | 1.74M |
| 11/18/2025 | $16.94 | $17.01 | $16.83 | $16.90 | 2.78M |
| 11/17/2025 | $17.20 | $17.22 | $16.99 | $17.01 | 4.05M |
| 11/14/2025 | $17.18 | $17.39 | $17.18 | $17.20 | 4.14M |
| 11/13/2025 | $17.22 | $17.27 | $17.03 | $17.24 | 3.44M |
| 11/12/2025 | $17.17 | $17.29 | $17.15 | $17.22 | 2.37M |
| 11/11/2025 | $17.23 | $17.27 | $17.15 | $17.19 | 2.40M |
| 11/10/2025 | $17.18 | $17.25 | $17.06 | $17.23 | 3.51M |
| 11/7/2025 | $17.40 | $17.48 | $17.18 | $17.20 | 5.26M |
| 11/6/2025 | $17.20 | $17.41 | $17.15 | $17.36 | 3.95M |
| 11/5/2025 | $17.20 | $17.31 | $17.16 | $17.23 | 2.81M |
| 11/4/2025 | $17.38 | $17.50 | $17.25 | $17.29 | 2.43M |
| 11/3/2025 | $17.55 | $17.55 | $17.27 | $17.44 | 3.32M |
| 10/31/2025 | $17.49 | $17.60 | $17.41 | $17.51 | 4.10M |
| 10/30/2025 | $17.57 | $17.80 | $17.44 | $17.50 | 8.71M |
| 10/29/2025 | $17.41 | $17.65 | $17.22 | $17.57 | 8.59M |
| 10/28/2025 | $16.93 | $17.46 | $16.93 | $17.42 | 13.39M |
| 10/27/2025 | $17.25 | $17.27 | $16.66 | $16.78 | 13.32M |
| 10/24/2025 | $17.09 | $17.23 | $17.09 | $17.19 | 3.01M |
| 10/23/2025 | $17.02 | $17.14 | $16.91 | $17.12 | 3.28M |
| 10/22/2025 | $17.01 | $17.18 | $17.01 | $17.08 | 2.39M |
| 10/21/2025 | $17.05 | $17.11 | $16.96 | $17.07 | 2.84M |
| 10/20/2025 | $17.30 | $17.35 | $16.95 | $17.00 | 7.65M |