Register to chat with like-minded investors on our interactive forums.
601773 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 108.82 | -0.33 | -0.30% | 109.35 | 109.35 | 108.81 | 314,000 |
| May 08 2024 | 109.15 | -0.55 | -0.50% | 109.60 | 109.60 | 108.88 | 242,000 |
| May 07 2024 | 109.70 | -0.12 | -0.11% | 109.63 | 110.18 | 109.24 | 165,000 |
| May 06 2024 | 109.82 | 0.12 | 0.11% | 109.45 | 110.01 | 109.38 | 88,000 |
| May 03 2024 | 109.70 | 0.87 | 0.80% | 109.14 | 110.18 | 109.14 | 2,095,000 |
| May 02 2024 | 108.83 | 0.03 | 0.03% | 109.35 | 109.57 | 108.83 | 2,253,000 |
| Apr 30 2024 | 108.80 | 0.26 | 0.24% | 108.90 | 108.90 | 108.42 | 15,000 |
| Apr 29 2024 | 108.54 | 0.29 | 0.27% | 108.42 | 108.54 | 108.41 | 522,000 |
| Apr 26 2024 | 108.25 | 1.27 | 1.19% | 108.15 | 108.70 | 108.15 | 51,000 |
| Apr 25 2024 | 106.98 | -0.36 | -0.34% | 107.73 | 107.86 | 106.98 | 1,556,000 |
| Apr 24 2024 | 107.34 | -2.15 | -1.96% | 108.23 | 108.49 | 107.31 | 702,000 |
| Apr 23 2024 | 109.49 | -0.06 | -0.05% | 109.58 | 109.90 | 109.04 | 7,203,000 |
| Apr 22 2024 | 109.55 | 1.08 | 1.00% | 108.68 | 109.55 | 108.50 | 618,000 |
| Apr 19 2024 | 108.47 | -0.07 | -0.06% | 108.90 | 108.90 | 108.34 | 2,391,000 |
| Apr 18 2024 | 108.54 | -0.78 | -0.71% | 109.97 | 109.97 | 108.51 | 2,567,000 |
| Apr 17 2024 | 109.32 | 0.39 | 0.36% | 108.96 | 109.32 | 108.94 | 18,000 |
| Apr 16 2024 | 108.93 | -0.59 | -0.54% | 109.52 | 109.52 | 108.81 | 157,000 |
| Apr 15 2024 | 109.52 | -1.57 | -1.41% | 110.41 | 110.41 | 109.45 | 2,023,000 |
| Apr 12 2024 | 111.09 | 2.15 | 1.97% | 110.33 | 111.09 | 110.33 | 89,000 |
| Apr 11 2024 | 108.94 | -1.13 | -1.03% | 109.70 | 109.71 | 108.94 | 234,000 |
| Apr 10 2024 | 110.07 | 0.05 | 0.05% | 110.43 | 110.43 | 109.78 | 114,000 |
| Apr 09 2024 | 110.02 | 0.73 | 0.67% | 109.44 | 110.18 | 109.44 | 255,000 |
| Apr 08 2024 | 109.29 | 0.02 | 0.02% | 109.42 | 109.43 | 109.06 | 3,466,000 |
| Apr 05 2024 | 109.27 | -0.68 | -0.62% | 109.96 | 109.96 | 109.14 | 2,487,000 |
| Apr 04 2024 | 109.95 | 1.21 | 1.11% | 109.66 | 109.95 | 109.51 | 1,441,000 |
| Apr 03 2024 | 108.74 | -0.17 | -0.16% | 108.45 | 109.22 | 108.45 | 105,000 |
| Apr 02 2024 | 108.91 | -1.89 | -1.71% | 110.00 | 110.15 | 108.53 | 111,000 |
| Mar 28 2024 | 110.80 | -0.58 | -0.52% | 111.19 | 111.19 | 110.52 | 560,000 |
| Mar 27 2024 | 111.38 | 0.04 | 0.04% | 111.27 | 111.50 | 111.27 | 39,000 |
| Mar 26 2024 | 111.34 | 0.99 | 0.90% | 110.41 | 111.35 | 110.41 | 474,000 |
| Mar 25 2024 | 110.35 | -0.57 | -0.51% | 110.42 | 110.42 | 110.20 | 3,076,000 |
| Mar 22 2024 | 110.92 | 0.76 | 0.69% | 110.02 | 110.92 | 110.02 | 335,000 |
| Mar 21 2024 | 110.16 | 0.31 | 0.28% | 110.14 | 110.59 | 110.12 | 133,000 |
| Mar 20 2024 | 109.85 | -0.27 | -0.25% | 110.42 | 110.42 | 109.67 | 7,000 |
| Mar 19 2024 | 110.12 | -0.64 | -0.58% | 110.69 | 110.69 | 110.00 | 264,000 |
| Mar 18 2024 | 110.76 | 0.96 | 0.87% | 110.26 | 110.76 | 110.00 | 1,360,000 |
| Mar 15 2024 | 109.80 | -0.97 | -0.88% | 109.99 | 110.65 | 109.78 | 2,873,000 |
| Mar 14 2024 | 110.77 | -0.18 | -0.16% | 110.90 | 112.02 | 110.74 | 2,773,000 |
| Mar 13 2024 | 110.95 | 0.76 | 0.69% | 110.54 | 110.95 | 110.44 | 5,540,000 |
| Mar 12 2024 | 110.19 | 0.60 | 0.55% | 110.04 | 110.55 | 110.01 | 3,728,000 |
| Mar 11 2024 | 109.59 | -0.75 | -0.68% | 110.02 | 110.02 | 109.33 | 710,000 |
| Mar 08 2024 | 110.34 | -0.25 | -0.23% | 110.05 | 110.59 | 110.04 | 64,000 |
| Mar 07 2024 | 110.59 | 1.26 | 1.15% | 110.05 | 111.11 | 109.80 | 103,000 |
| Mar 06 2024 | 109.33 | 0.18 | 0.16% | 108.80 | 109.33 | 108.80 | 2,018,000 |
| Mar 05 2024 | 109.15 | 1.75 | 1.63% | 108.20 | 109.32 | 108.20 | 31,000 |
| Mar 04 2024 | 107.40 | 0.24 | 0.22% | 107.00 | 107.50 | 106.80 | 15,000 |
| Mar 01 2024 | 107.16 | -0.04 | -0.04% | 107.00 | 107.40 | 107.00 | 16,000 |
| Feb 29 2024 | 107.20 | 0.88 | 0.83% | 106.57 | 107.20 | 106.57 | 168,000 |
| Feb 28 2024 | 106.32 | 0.20 | 0.19% | 106.67 | 106.70 | 106.10 | 599,000 |
| Feb 27 2024 | 106.12 | 0.10 | 0.09% | 106.58 | 106.58 | 106.08 | 219,000 |
| Feb 26 2024 | 106.02 | -0.62 | -0.58% | 107.06 | 107.06 | 106.02 | 142,000 |
| Feb 23 2024 | 106.64 | 0.99 | 0.94% | 105.93 | 106.64 | 105.14 | 5,131,000 |
| Feb 22 2024 | 105.65 | 0.33 | 0.31% | 105.20 | 105.99 | 105.15 | 41,000 |
| Feb 21 2024 | 105.32 | -0.99 | -0.93% | 106.04 | 106.04 | 105.19 | 56,000 |
| Feb 20 2024 | 106.31 | -0.25 | -0.23% | 106.32 | 106.35 | 106.31 | 17,000 |
| Feb 19 2024 | 106.56 | -0.17 | -0.16% | 106.22 | 106.56 | 106.02 | 10,000 |
| Feb 16 2024 | 106.73 | -0.27 | -0.25% | 106.30 | 106.73 | 106.22 | 132,000 |
| Feb 15 2024 | 107.00 | -0.03 | -0.03% | 107.00 | 107.00 | 107.00 | 500,000 |
| Feb 14 2024 | 107.03 | 1.03 | 0.97% | 106.24 | 107.03 | 106.24 | 172,000 |
| Feb 13 2024 | 106.00 | 0.05 | 0.05% | 106.00 | 106.00 | 106.00 | 40,000 |
| Feb 12 2024 | 105.95 | 0.35 | 0.33% | 105.52 | 106.15 | 105.52 | 695,000 |
