601966.SS601966.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.73 | $14.84 | $14.69 | $14.77 | 11.13M |
| 1/14/2026 | $14.80 | $14.87 | $14.64 | $14.77 | 21.09M |
| 1/13/2026 | $14.88 | $14.89 | $14.78 | $14.80 | 14.27M |
| 1/12/2026 | $14.76 | $14.88 | $14.70 | $14.88 | 19.91M |
| 1/9/2026 | $14.73 | $14.76 | $14.66 | $14.74 | 12.72M |
| 1/8/2026 | $14.63 | $14.73 | $14.58 | $14.72 | 9.78M |
| 1/7/2026 | $14.79 | $14.81 | $14.67 | $14.70 | 10.65M |
| 1/6/2026 | $14.64 | $14.79 | $14.62 | $14.79 | 12.67M |
| 1/5/2026 | $14.49 | $14.67 | $14.48 | $14.65 | 10.48M |
| 12/31/2025 | $14.62 | $14.65 | $14.52 | $14.53 | 10.90M |
| 12/30/2025 | $14.68 | $14.70 | $14.60 | $14.63 | 11.27M |
| 12/29/2025 | $14.78 | $14.82 | $14.69 | $14.69 | 9.08M |
| 12/26/2025 | $14.79 | $14.85 | $14.74 | $14.78 | 8.48M |
| 12/25/2025 | $14.76 | $14.80 | $14.72 | $14.79 | 6.75M |
| 12/24/2025 | $14.69 | $14.77 | $14.65 | $14.76 | 6.16M |
| 12/23/2025 | $14.85 | $14.85 | $14.68 | $14.69 | 9.89M |
| 12/22/2025 | $14.79 | $14.92 | $14.78 | $14.85 | 9.04M |
| 12/19/2025 | $14.79 | $14.94 | $14.75 | $14.83 | 11.55M |
| 12/18/2025 | $14.70 | $14.83 | $14.68 | $14.82 | 7.71M |
| 12/17/2025 | $14.66 | $14.80 | $14.59 | $14.75 | 11.83M |
| 12/16/2025 | $14.80 | $14.82 | $14.64 | $14.70 | 9.10M |
| 12/15/2025 | $14.87 | $14.91 | $14.78 | $14.81 | 9.39M |
| 12/12/2025 | $14.83 | $14.94 | $14.77 | $14.88 | 8.62M |
| 12/11/2025 | $15.01 | $15.04 | $14.79 | $14.83 | 10.18M |
| 12/10/2025 | $14.74 | $15.04 | $14.73 | $15.00 | 14.23M |
| 12/9/2025 | $14.93 | $14.95 | $14.77 | $14.77 | 11.10M |
| 12/8/2025 | $15.04 | $15.10 | $14.93 | $14.95 | 9.90M |
| 12/5/2025 | $14.81 | $15.03 | $14.81 | $15.03 | 10.95M |
| 12/4/2025 | $14.94 | $14.95 | $14.79 | $14.83 | 6.47M |
| 12/3/2025 | $14.88 | $14.98 | $14.78 | $14.92 | 10.66M |
| 12/2/2025 | $14.85 | $14.92 | $14.79 | $14.89 | 9.82M |
| 12/1/2025 | $14.79 | $14.87 | $14.77 | $14.84 | 10.15M |
| 11/28/2025 | $14.73 | $14.80 | $14.57 | $14.80 | 12.58M |
| 11/27/2025 | $14.79 | $14.84 | $14.74 | $14.75 | 9.26M |
| 11/26/2025 | $14.85 | $14.92 | $14.77 | $14.79 | 11.89M |
| 11/25/2025 | $14.91 | $14.94 | $14.84 | $14.85 | 12.42M |
| 11/24/2025 | $14.85 | $14.92 | $14.78 | $14.86 | 10.88M |
| 11/21/2025 | $15.18 | $15.22 | $14.78 | $14.78 | 25.34M |
| 11/20/2025 | $15.48 | $15.48 | $15.21 | $15.22 | 13.13M |
| 11/19/2025 | $15.25 | $15.64 | $15.25 | $15.44 | 19.44M |
| 11/18/2025 | $15.41 | $15.45 | $15.21 | $15.25 | 15.10M |
| 11/17/2025 | $15.57 | $15.60 | $15.41 | $15.44 | 13.92M |
| 11/14/2025 | $15.63 | $15.73 | $15.55 | $15.55 | 12.92M |
| 11/13/2025 | $15.68 | $15.69 | $15.56 | $15.67 | 13.30M |
| 11/12/2025 | $15.77 | $15.79 | $15.60 | $15.67 | 13.06M |
| 11/11/2025 | $15.77 | $15.87 | $15.70 | $15.78 | 15.56M |
| 11/10/2025 | $15.62 | $15.79 | $15.58 | $15.78 | 20.04M |
| 11/7/2025 | $15.52 | $15.71 | $15.48 | $15.62 | 16.80M |
| 11/6/2025 | $15.49 | $15.66 | $15.47 | $15.56 | 17.66M |
| 11/5/2025 | $15.30 | $15.53 | $15.27 | $15.49 | 16.53M |
| 11/4/2025 | $15.50 | $15.67 | $15.29 | $15.36 | 22.05M |
| 11/3/2025 | $15.40 | $15.55 | $15.32 | $15.47 | 16.34M |
| 10/31/2025 | $15.22 | $15.42 | $15.22 | $15.38 | 19.27M |
| 10/30/2025 | $15.26 | $15.37 | $15.18 | $15.18 | 15.96M |
| 10/29/2025 | $15.15 | $15.27 | $15.07 | $15.27 | 14.66M |
| 10/28/2025 | $15.28 | $15.28 | $15.15 | $15.15 | 15.36M |
| 10/27/2025 | $15.25 | $15.37 | $15.24 | $15.33 | 13.16M |
| 10/24/2025 | $15.28 | $15.32 | $15.21 | $15.23 | 9.13M |
| 10/23/2025 | $15.15 | $15.27 | $15.09 | $15.26 | 9.95M |
| 10/22/2025 | $15.23 | $15.30 | $15.18 | $15.26 | 8.13M |
| 10/21/2025 | $15.13 | $15.32 | $15.13 | $15.25 | 13.63M |
| 10/20/2025 | $15.13 | $15.16 | $15.05 | $15.12 | 10.11M |
| 10/17/2025 | $15.31 | $15.35 | $15.01 | $15.02 | 22.45M |