605123.SS605123.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $107.40 | $110.77 | $105.76 | $107.31 | 7.04M |
| 1/14/2026 | $110.01 | $115.11 | $107.30 | $109.46 | 10.99M |
| 1/13/2026 | $122.00 | $122.50 | $113.76 | $113.76 | 9.95M |
| 1/12/2026 | $124.18 | $130.91 | $115.88 | $126.40 | 15.31M |
| 1/9/2026 | $118.00 | $124.96 | $114.01 | $119.70 | 15.49M |
| 1/8/2026 | $102.80 | $113.74 | $102.00 | $113.74 | 13.45M |
| 1/7/2026 | $101.31 | $105.54 | $98.58 | $103.40 | 9.17M |
| 1/6/2026 | $100.50 | $103.69 | $98.99 | $103.65 | 9.71M |
| 1/5/2026 | $105.62 | $108.18 | $101.12 | $102.81 | 10.06M |
| 12/31/2025 | $102.40 | $106.27 | $101.18 | $103.90 | 9.55M |
| 12/30/2025 | $107.03 | $108.90 | $101.12 | $102.00 | 12.84M |
| 12/29/2025 | $100.49 | $110.55 | $99.18 | $110.55 | 13.02M |
| 12/26/2025 | $100.00 | $105.50 | $98.44 | $100.50 | 14.43M |
| 12/25/2025 | $89.96 | $97.90 | $89.95 | $97.90 | 6.54M |
| 12/24/2025 | $82.83 | $89.53 | $82.31 | $89.00 | 9.74M |
| 12/23/2025 | $85.61 | $87.85 | $83.07 | $83.53 | 8.03M |
| 12/22/2025 | $86.83 | $88.38 | $85.06 | $85.61 | 7.17M |
| 12/19/2025 | $85.87 | $89.58 | $85.00 | $86.10 | 7.45M |
| 12/18/2025 | $83.58 | $87.18 | $83.58 | $84.27 | 7.89M |
| 12/17/2025 | $85.40 | $86.77 | $83.07 | $84.44 | 8.28M |
| 12/16/2025 | $90.36 | $90.38 | $85.02 | $87.08 | 10.04M |
| 12/15/2025 | $87.32 | $93.70 | $86.35 | $92.83 | 14.34M |
| 12/12/2025 | $79.26 | $87.15 | $79.26 | $87.15 | 12.19M |
| 12/11/2025 | $80.07 | $80.48 | $78.18 | $79.23 | 6.38M |
| 12/10/2025 | $75.55 | $79.48 | $75.54 | $78.80 | 7.37M |
| 12/9/2025 | $74.71 | $77.77 | $74.71 | $75.77 | 5.94M |
| 12/8/2025 | $76.00 | $77.48 | $74.99 | $75.25 | 8.03M |
| 12/5/2025 | $68.96 | $72.86 | $68.96 | $72.30 | 6.04M |
| 12/4/2025 | $68.31 | $70.12 | $68.22 | $69.30 | 2.93M |
| 12/3/2025 | $70.60 | $71.58 | $67.00 | $68.77 | 4.24M |
| 12/2/2025 | $69.00 | $72.48 | $68.95 | $71.00 | 4.22M |
| 12/1/2025 | $68.88 | $69.69 | $68.42 | $68.97 | 2.20M |
| 11/28/2025 | $68.47 | $69.16 | $67.90 | $69.04 | 1.81M |
| 11/27/2025 | $67.95 | $69.16 | $67.63 | $68.47 | 2.12M |
| 11/26/2025 | $69.30 | $69.30 | $67.44 | $67.89 | 2.02M |
| 11/25/2025 | $69.15 | $69.37 | $68.01 | $68.35 | 2.55M |
| 11/24/2025 | $66.64 | $68.92 | $66.27 | $68.80 | 3.15M |
| 11/21/2025 | $67.80 | $68.33 | $66.02 | $66.26 | 3.67M |
| 11/20/2025 | $69.50 | $69.50 | $68.38 | $68.71 | 2.03M |
| 11/19/2025 | $69.96 | $69.99 | $68.62 | $68.91 | 2.03M |
| 11/18/2025 | $70.85 | $70.85 | $69.00 | $69.79 | 2.35M |
| 11/17/2025 | $71.66 | $72.15 | $70.85 | $71.08 | 1.88M |
| 11/14/2025 | $73.01 | $73.50 | $71.63 | $71.66 | 1.99M |
| 11/13/2025 | $71.80 | $73.66 | $71.76 | $73.33 | 2.57M |
| 11/12/2025 | $73.88 | $74.40 | $70.80 | $71.79 | 3.65M |
| 11/11/2025 | $75.80 | $77.19 | $73.81 | $74.05 | 3.07M |
| 11/10/2025 | $74.64 | $76.80 | $74.35 | $76.06 | 6.00M |
| 11/7/2025 | $76.00 | $76.69 | $73.60 | $73.82 | 7.79M |
| 11/6/2025 | $71.00 | $75.43 | $71.00 | $75.43 | 10.86M |
| 11/5/2025 | $67.20 | $69.60 | $66.50 | $68.57 | 3.01M |
| 11/4/2025 | $69.08 | $69.48 | $67.14 | $67.52 | 2.52M |
| 11/3/2025 | $70.40 | $70.40 | $67.61 | $69.22 | 3.32M |
| 10/31/2025 | $70.76 | $71.40 | $69.80 | $69.87 | 2.64M |
| 10/30/2025 | $73.12 | $74.20 | $70.02 | $70.66 | 5.38M |
| 10/29/2025 | $74.92 | $76.46 | $74.63 | $74.92 | 2.67M |
| 10/28/2025 | $75.10 | $75.80 | $74.19 | $75.01 | 2.61M |
| 10/27/2025 | $73.55 | $75.75 | $72.90 | $75.07 | 3.59M |
| 10/24/2025 | $70.37 | $73.40 | $70.28 | $72.75 | 2.99M |
| 10/23/2025 | $69.83 | $70.08 | $67.88 | $69.97 | 1.80M |
| 10/22/2025 | $70.33 | $71.15 | $69.83 | $70.06 | 1.22M |
| 10/21/2025 | $70.34 | $72.00 | $70.13 | $70.62 | 1.73M |
| 10/20/2025 | $68.34 | $72.74 | $68.34 | $70.84 | 4.56M |