603501.SS603501.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $133.80 | $134.66 | $130.33 | $130.45 | 10.50M |
| 1/12/2026 | $131.53 | $135.33 | $129.58 | $133.55 | 24.80M |
| 1/9/2026 | $131.86 | $132.19 | $130.08 | $131.52 | 16.44M |
| 1/8/2026 | $128.90 | $134.17 | $128.83 | $131.86 | 20.35M |
| 1/7/2026 | $131.82 | $132.00 | $128.82 | $129.52 | 18.68M |
| 1/6/2026 | $128.88 | $131.86 | $128.76 | $130.90 | 21.56M |
| 1/5/2026 | $126.36 | $129.10 | $126.36 | $128.74 | 15.35M |
| 12/31/2025 | $127.03 | $127.50 | $125.83 | $125.90 | 8.93M |
| 12/30/2025 | $126.57 | $127.95 | $126.33 | $126.80 | 9.78M |
| 12/29/2025 | $128.84 | $129.43 | $126.83 | $126.92 | 14.63M |
| 12/26/2025 | $127.18 | $129.57 | $126.60 | $128.84 | 13.88M |
| 12/25/2025 | $126.08 | $127.77 | $125.80 | $127.13 | 9.40M |
| 12/24/2025 | $125.32 | $126.90 | $125.05 | $126.50 | 10.97M |
| 12/23/2025 | $125.71 | $126.66 | $124.86 | $125.19 | 10.67M |
| 12/22/2025 | $124.70 | $126.50 | $124.70 | $125.70 | 10.47M |
| 12/19/2025 | $123.65 | $125.60 | $123.40 | $124.38 | 11.08M |
| 12/18/2025 | $124.99 | $125.58 | $122.80 | $123.00 | 13.71M |
| 12/17/2025 | $124.50 | $126.20 | $123.06 | $125.74 | 13.32M |
| 12/16/2025 | $125.80 | $127.00 | $124.38 | $124.80 | 13.92M |
| 12/15/2025 | $125.45 | $126.45 | $124.29 | $124.33 | 15.28M |
| 12/12/2025 | $121.77 | $127.98 | $121.31 | $126.52 | 28.44M |
| 12/11/2025 | $123.98 | $124.20 | $121.66 | $121.77 | 11.53M |
| 12/10/2025 | $121.00 | $124.45 | $121.00 | $123.70 | 20.74M |
| 12/9/2025 | $121.00 | $121.50 | $119.78 | $120.03 | 8.82M |
| 12/8/2025 | $120.02 | $121.80 | $120.02 | $120.98 | 11.52M |
| 12/5/2025 | $119.60 | $120.10 | $118.60 | $119.98 | 8.77M |
| 12/4/2025 | $119.02 | $119.85 | $117.70 | $119.50 | 7.12M |
| 12/3/2025 | $121.10 | $121.10 | $118.61 | $119.15 | 9.89M |
| 12/2/2025 | $121.70 | $123.40 | $120.48 | $121.08 | 12.04M |
| 12/1/2025 | $120.00 | $121.31 | $119.02 | $121.30 | 11.22M |
| 11/28/2025 | $119.00 | $119.80 | $117.60 | $119.47 | 9.51M |
| 11/27/2025 | $117.26 | $121.25 | $117.00 | $119.15 | 17.54M |
| 11/26/2025 | $116.40 | $117.85 | $115.67 | $116.91 | 10.92M |
| 11/25/2025 | $117.39 | $118.79 | $116.78 | $117.06 | 10.75M |
| 11/24/2025 | $116.62 | $117.15 | $115.32 | $116.81 | 9.65M |
| 11/21/2025 | $117.00 | $117.99 | $115.50 | $115.92 | 12.93M |
| 11/20/2025 | $121.00 | $121.50 | $118.53 | $118.55 | 9.06M |
| 11/19/2025 | $122.30 | $122.64 | $119.75 | $120.00 | 9.92M |
| 11/18/2025 | $121.33 | $123.65 | $120.80 | $122.30 | 10.72M |
| 11/17/2025 | $122.12 | $122.91 | $120.83 | $121.32 | 8.09M |
| 11/14/2025 | $122.80 | $123.55 | $121.72 | $121.76 | 11.42M |
| 11/13/2025 | $124.15 | $124.88 | $123.48 | $124.27 | 11.18M |
| 11/12/2025 | $123.80 | $124.16 | $121.72 | $124.09 | 9.67M |
| 11/11/2025 | $126.80 | $127.19 | $123.80 | $123.80 | 13.18M |
| 11/10/2025 | $125.90 | $126.40 | $124.51 | $126.10 | 11.29M |
| 11/7/2025 | $126.92 | $126.92 | $125.17 | $125.77 | 9.44M |
| 11/6/2025 | $126.13 | $127.95 | $125.83 | $127.60 | 11.30M |
| 11/5/2025 | $124.17 | $126.45 | $124.05 | $125.95 | 10.48M |
| 11/4/2025 | $129.56 | $129.56 | $126.40 | $126.80 | 12.82M |
| 11/3/2025 | $130.72 | $130.73 | $127.50 | $129.56 | 13.01M |
| 10/31/2025 | $131.31 | $132.75 | $130.55 | $130.71 | 15.04M |
| 10/30/2025 | $135.28 | $135.88 | $131.36 | $132.35 | 21.21M |
| 10/29/2025 | $134.84 | $135.36 | $133.50 | $135.27 | 20.79M |
| 10/28/2025 | $132.93 | $137.90 | $132.51 | $136.58 | 25.73M |
| 10/27/2025 | $134.44 | $134.95 | $131.62 | $133.37 | 20.55M |
| 10/24/2025 | $130.61 | $132.64 | $129.88 | $132.62 | 18.16M |
| 10/23/2025 | $128.20 | $129.47 | $126.88 | $129.30 | 10.98M |
| 10/22/2025 | $129.05 | $130.80 | $128.00 | $129.01 | 11.67M |
| 10/21/2025 | $127.70 | $130.15 | $127.35 | $129.82 | 16.00M |
| 10/20/2025 | $129.06 | $129.82 | $126.27 | $127.20 | 15.22M |
| 10/17/2025 | $132.62 | $132.62 | $127.20 | $127.27 | 20.21M |
| 10/16/2025 | $132.20 | $134.47 | $131.50 | $132.74 | 13.31M |
| 10/15/2025 | $131.38 | $134.16 | $129.80 | $133.89 | 21.23M |