600010.SS Historical Prices

600010.SS600010.SS

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/16/2026	$2.55	$2.60	$2.48	$2.50	1.15B
1/15/2026	$2.54	$2.60	$2.53	$2.54	760.27M
1/14/2026	$2.59	$2.64	$2.53	$2.54	1.25B
1/13/2026	$2.68	$2.68	$2.58	$2.61	1.01B
1/12/2026	$2.68	$2.71	$2.64	$2.69	1.70B
1/9/2026	$2.53	$2.60	$2.52	$2.60	900.16M
1/8/2026	$2.55	$2.57	$2.52	$2.53	812.47M
1/7/2026	$2.56	$2.62	$2.52	$2.58	1.49B
1/6/2026	$2.43	$2.52	$2.43	$2.52	950.65M
1/5/2026	$2.39	$2.44	$2.39	$2.43	646.64M
12/31/2025	$2.38	$2.40	$2.37	$2.38	335.11M
12/30/2025	$2.38	$2.40	$2.36	$2.38	377.60M
12/29/2025	$2.41	$2.43	$2.39	$2.40	388.10M
12/26/2025	$2.39	$2.42	$2.38	$2.40	409.42M
12/25/2025	$2.38	$2.40	$2.37	$2.39	301.29M
12/24/2025	$2.38	$2.39	$2.36	$2.38	341.68M
12/23/2025	$2.40	$2.41	$2.37	$2.38	427.04M
12/22/2025	$2.37	$2.42	$2.37	$2.40	418.23M
12/19/2025	$2.34	$2.38	$2.33	$2.37	417.89M
12/18/2025	$2.34	$2.37	$2.33	$2.34	275.74M
12/17/2025	$2.31	$2.36	$2.30	$2.35	398.47M
12/16/2025	$2.38	$2.39	$2.31	$2.32	461.65M
12/15/2025	$2.39	$2.41	$2.37	$2.38	288.66M
12/12/2025	$2.37	$2.40	$2.36	$2.39	402.61M
12/11/2025	$2.41	$2.42	$2.36	$2.36	400.48M
12/10/2025	$2.40	$2.41	$2.38	$2.40	312.59M
12/9/2025	$2.44	$2.45	$2.40	$2.41	432.67M
12/8/2025	$2.46	$2.47	$2.44	$2.45	397.07M
12/5/2025	$2.42	$2.48	$2.41	$2.47	467.16M
12/4/2025	$2.44	$2.45	$2.41	$2.42	318.15M
12/3/2025	$2.45	$2.47	$2.43	$2.44	414.02M
12/2/2025	$2.48	$2.49	$2.43	$2.45	420.96M
12/1/2025	$2.44	$2.50	$2.43	$2.49	630.21M
11/28/2025	$2.41	$2.44	$2.38	$2.43	431.11M
11/27/2025	$2.42	$2.44	$2.41	$2.42	284.79M
11/26/2025	$2.44	$2.45	$2.42	$2.42	328.85M
11/25/2025	$2.44	$2.47	$2.43	$2.45	363.90M
11/24/2025	$2.42	$2.45	$2.40	$2.44	521.50M
11/21/2025	$2.50	$2.51	$2.41	$2.41	766.81M
11/20/2025	$2.55	$2.58	$2.53	$2.53	469.65M
11/19/2025	$2.55	$2.56	$2.51	$2.56	656.57M
11/18/2025	$2.62	$2.63	$2.54	$2.55	836.27M
11/17/2025	$2.65	$2.68	$2.62	$2.63	603.46M
11/14/2025	$2.62	$2.68	$2.60	$2.65	785.18M
11/13/2025	$2.60	$2.65	$2.59	$2.64	769.41M
11/12/2025	$2.63	$2.64	$2.59	$2.60	615.70M
11/11/2025	$2.66	$2.68	$2.62	$2.64	704.49M
11/10/2025	$2.70	$2.72	$2.66	$2.67	879.23M
11/7/2025	$2.71	$2.74	$2.68	$2.70	881.94M
11/6/2025	$2.72	$2.75	$2.69	$2.72	1.18B
11/5/2025	$2.73	$2.74	$2.67	$2.72	1.61B
11/4/2025	$2.67	$2.87	$2.66	$2.80	2.51B
11/3/2025	$2.75	$2.76	$2.63	$2.66	1.85B
10/31/2025	$2.60	$2.60	$2.54	$2.54	1.07B
10/30/2025	$2.60	$2.72	$2.59	$2.62	1.47B
10/29/2025	$2.58	$2.62	$2.56	$2.62	701.44M
10/28/2025	$2.67	$2.68	$2.58	$2.59	1.11B
10/27/2025	$2.64	$2.69	$2.64	$2.67	1.06B
10/24/2025	$2.64	$2.67	$2.62	$2.63	824.56M
10/23/2025	$2.63	$2.66	$2.58	$2.64	723.30M
10/22/2025	$2.63	$2.66	$2.59	$2.63	900.24M
10/21/2025	$2.64	$2.69	$2.62	$2.67	995.78M
10/20/2025	$2.70	$2.72	$2.62	$2.66	1.55B

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance