605168.SS605168.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $44.48 | $45.26 | $43.08 | $44.75 | 9.04M |
| 1/14/2026 | $43.44 | $47.17 | $43.44 | $44.49 | 16.57M |
| 1/13/2026 | $45.01 | $45.38 | $42.88 | $44.30 | 13.74M |
| 1/12/2026 | $43.00 | $45.53 | $41.41 | $44.56 | 18.37M |
| 1/9/2026 | $43.10 | $44.20 | $42.15 | $42.77 | 13.39M |
| 1/8/2026 | $43.00 | $44.18 | $42.42 | $43.30 | 14.35M |
| 1/7/2026 | $40.08 | $44.35 | $39.75 | $43.76 | 18.08M |
| 1/6/2026 | $39.25 | $40.50 | $39.00 | $40.32 | 12.11M |
| 1/5/2026 | $37.84 | $39.98 | $37.83 | $39.90 | 11.21M |
| 12/31/2025 | $37.66 | $40.22 | $37.40 | $38.58 | 15.41M |
| 12/30/2025 | $37.71 | $38.45 | $37.00 | $37.85 | 14.48M |
| 12/29/2025 | $34.00 | $37.38 | $33.80 | $37.38 | 11.59M |
| 12/26/2025 | $33.10 | $34.36 | $32.78 | $33.98 | 8.05M |
| 12/25/2025 | $33.29 | $33.61 | $32.73 | $33.24 | 4.91M |
| 12/24/2025 | $32.72 | $33.38 | $32.68 | $33.03 | 4.27M |
| 12/23/2025 | $32.68 | $33.50 | $32.56 | $32.72 | 4.43M |
| 12/22/2025 | $33.37 | $33.45 | $32.43 | $32.56 | 5.15M |
| 12/19/2025 | $33.00 | $33.56 | $32.63 | $33.27 | 4.85M |
| 12/18/2025 | $32.45 | $33.99 | $32.25 | $33.02 | 5.73M |
| 12/17/2025 | $33.10 | $33.25 | $32.11 | $32.58 | 5.14M |
| 12/16/2025 | $33.62 | $34.34 | $33.03 | $33.32 | 5.01M |
| 12/15/2025 | $34.05 | $34.25 | $33.11 | $33.82 | 5.54M |
| 12/12/2025 | $34.63 | $34.94 | $33.93 | $34.39 | 7.22M |
| 12/11/2025 | $35.00 | $35.39 | $34.40 | $34.63 | 8.01M |
| 12/10/2025 | $34.48 | $35.17 | $34.03 | $35.08 | 12.12M |
| 12/9/2025 | $33.48 | $34.94 | $33.44 | $34.49 | 20.21M |
| 12/8/2025 | $30.87 | $33.44 | $30.68 | $33.44 | 17.06M |
| 12/5/2025 | $30.64 | $30.70 | $30.11 | $30.40 | 4.04M |
| 12/4/2025 | $30.29 | $31.00 | $29.91 | $30.79 | 4.28M |
| 12/3/2025 | $30.95 | $30.95 | $30.00 | $30.27 | 4.08M |
| 12/2/2025 | $31.07 | $31.34 | $30.50 | $30.80 | 4.79M |
| 12/1/2025 | $29.78 | $31.78 | $29.47 | $31.19 | 9.67M |
| 11/28/2025 | $29.99 | $30.00 | $29.43 | $29.73 | 3.18M |
| 11/27/2025 | $29.75 | $30.30 | $29.52 | $29.74 | 3.65M |
| 11/26/2025 | $29.88 | $30.26 | $29.43 | $29.73 | 5.45M |
| 11/25/2025 | $30.03 | $30.66 | $29.78 | $29.90 | 8.58M |
| 11/24/2025 | $28.48 | $29.80 | $28.02 | $29.78 | 7.36M |
| 11/21/2025 | $27.90 | $28.78 | $27.60 | $28.27 | 4.27M |
| 11/20/2025 | $28.91 | $28.91 | $27.97 | $28.13 | 3.85M |
| 11/19/2025 | $29.13 | $29.13 | $28.36 | $28.51 | 4.58M |
| 11/18/2025 | $28.17 | $29.29 | $28.08 | $29.18 | 6.70M |
| 11/17/2025 | $27.93 | $28.35 | $27.63 | $28.23 | 2.65M |
| 11/14/2025 | $28.05 | $28.28 | $27.90 | $27.94 | 2.83M |
| 11/13/2025 | $28.03 | $28.15 | $27.80 | $28.08 | 2.75M |
| 11/12/2025 | $28.24 | $28.36 | $27.95 | $28.04 | 2.88M |
| 11/11/2025 | $28.36 | $28.38 | $28.01 | $28.30 | 3.24M |
| 11/10/2025 | $28.15 | $28.38 | $28.10 | $28.31 | 2.35M |
| 11/7/2025 | $28.32 | $28.32 | $28.00 | $28.09 | 2.72M |
| 11/6/2025 | $28.65 | $28.67 | $28.17 | $28.35 | 2.23M |
| 11/5/2025 | $28.16 | $28.78 | $28.16 | $28.62 | 2.61M |
| 11/4/2025 | $28.97 | $29.10 | $28.13 | $28.44 | 4.61M |
| 11/3/2025 | $28.78 | $29.19 | $28.58 | $29.06 | 4.56M |
| 10/31/2025 | $28.08 | $29.13 | $27.87 | $28.86 | 6.56M |
| 10/30/2025 | $30.09 | $30.24 | $29.71 | $29.91 | 2.40M |
| 10/29/2025 | $30.01 | $30.15 | $29.76 | $30.04 | 1.93M |
| 10/28/2025 | $30.17 | $30.40 | $29.94 | $30.18 | 1.98M |
| 10/27/2025 | $30.21 | $30.46 | $30.06 | $30.15 | 2.33M |
| 10/24/2025 | $30.55 | $30.55 | $30.23 | $30.34 | 2.40M |
| 10/23/2025 | $29.80 | $30.45 | $29.73 | $30.38 | 2.49M |
| 10/22/2025 | $30.08 | $30.30 | $29.70 | $30.02 | 1.99M |
| 10/21/2025 | $29.36 | $29.98 | $29.35 | $29.90 | 2.19M |
| 10/20/2025 | $29.22 | $29.91 | $29.15 | $29.51 | 2.01M |
| 10/17/2025 | $29.33 | $29.64 | $29.00 | $29.00 | 2.77M |