600012.SS600012.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.49 | $14.50 | $14.30 | $14.39 | 2.98M |
| 1/14/2026 | $14.69 | $14.77 | $14.42 | $14.45 | 5.60M |
| 1/13/2026 | $14.69 | $14.82 | $14.61 | $14.73 | 4.69M |
| 1/12/2026 | $14.63 | $14.72 | $14.55 | $14.59 | 3.83M |
| 1/9/2026 | $14.50 | $14.65 | $14.44 | $14.63 | 3.94M |
| 1/8/2026 | $14.48 | $14.62 | $14.35 | $14.50 | 4.14M |
| 1/7/2026 | $14.55 | $14.60 | $14.45 | $14.45 | 4.22M |
| 1/6/2026 | $14.75 | $14.75 | $14.46 | $14.59 | 5.36M |
| 1/5/2026 | $14.78 | $14.81 | $14.52 | $14.73 | 5.68M |
| 12/31/2025 | $14.70 | $15.09 | $14.70 | $14.82 | 4.74M |
| 12/30/2025 | $14.72 | $14.86 | $14.62 | $14.69 | 3.91M |
| 12/29/2025 | $15.18 | $15.27 | $14.73 | $14.79 | 8.36M |
| 12/26/2025 | $14.90 | $15.22 | $14.86 | $15.16 | 5.02M |
| 12/25/2025 | $14.72 | $15.11 | $14.62 | $14.93 | 4.63M |
| 12/24/2025 | $14.73 | $14.79 | $14.39 | $14.74 | 6.21M |
| 12/23/2025 | $14.29 | $14.68 | $14.17 | $14.53 | 8.84M |
| 12/22/2025 | $14.34 | $14.49 | $14.09 | $14.24 | 7.01M |
| 12/19/2025 | $14.45 | $14.52 | $14.28 | $14.42 | 5.23M |
| 12/18/2025 | $14.35 | $14.59 | $14.29 | $14.49 | 5.30M |
| 12/17/2025 | $14.54 | $14.63 | $14.27 | $14.36 | 7.61M |
| 12/16/2025 | $14.76 | $14.80 | $14.48 | $14.51 | 4.20M |
| 12/15/2025 | $14.74 | $14.81 | $14.62 | $14.67 | 3.58M |
| 12/12/2025 | $14.87 | $14.92 | $14.60 | $14.71 | 5.36M |
| 12/11/2025 | $14.81 | $15.07 | $14.79 | $14.88 | 5.80M |
| 12/10/2025 | $14.62 | $14.95 | $14.52 | $14.83 | 6.17M |
| 12/9/2025 | $14.81 | $14.91 | $14.65 | $14.65 | 3.69M |
| 12/8/2025 | $14.92 | $15.00 | $14.74 | $14.80 | 5.35M |
| 12/5/2025 | $15.29 | $15.29 | $14.86 | $14.93 | 6.47M |
| 12/4/2025 | $15.27 | $15.43 | $15.20 | $15.21 | 4.68M |
| 12/3/2025 | $15.12 | $15.35 | $15.06 | $15.25 | 6.55M |
| 12/2/2025 | $15.05 | $15.33 | $15.02 | $15.07 | 8.21M |
| 12/1/2025 | $15.37 | $15.39 | $14.78 | $15.05 | 9.42M |
| 11/28/2025 | $15.61 | $15.69 | $15.24 | $15.39 | 5.10M |
| 11/27/2025 | $15.43 | $15.69 | $15.22 | $15.61 | 5.69M |
| 11/26/2025 | $15.68 | $15.90 | $15.35 | $15.46 | 7.17M |
| 11/25/2025 | $15.23 | $15.80 | $15.20 | $15.67 | 10.06M |
| 11/24/2025 | $15.30 | $15.40 | $15.15 | $15.28 | 6.82M |
| 11/21/2025 | $15.40 | $15.49 | $15.23 | $15.27 | 5.69M |
| 11/20/2025 | $15.24 | $15.47 | $15.17 | $15.31 | 4.54M |
| 11/19/2025 | $15.34 | $15.47 | $15.21 | $15.25 | 4.71M |
| 11/18/2025 | $15.08 | $15.50 | $15.01 | $15.35 | 7.63M |
| 11/17/2025 | $15.35 | $15.35 | $14.82 | $15.00 | 9.08M |
| 11/14/2025 | $15.50 | $15.55 | $15.22 | $15.25 | 4.94M |
| 11/13/2025 | $15.59 | $15.73 | $15.22 | $15.37 | 5.97M |
| 11/12/2025 | $15.72 | $15.80 | $15.47 | $15.66 | 5.29M |
| 11/11/2025 | $15.48 | $15.75 | $15.41 | $15.63 | 5.82M |
| 11/10/2025 | $15.45 | $15.53 | $15.24 | $15.52 | 5.76M |
| 11/7/2025 | $15.55 | $15.70 | $15.35 | $15.38 | 6.49M |
| 11/6/2025 | $15.55 | $15.79 | $15.48 | $15.62 | 5.73M |
| 11/5/2025 | $15.70 | $15.80 | $15.46 | $15.72 | 8.41M |
| 11/4/2025 | $15.29 | $15.75 | $15.18 | $15.68 | 11.56M |
| 11/3/2025 | $14.99 | $15.35 | $14.88 | $15.25 | 8.92M |
| 10/31/2025 | $15.09 | $15.17 | $14.82 | $14.92 | 7.41M |
| 10/30/2025 | $15.12 | $15.25 | $15.04 | $15.08 | 6.18M |
| 10/29/2025 | $14.89 | $15.36 | $14.78 | $15.18 | 12.16M |
| 10/28/2025 | $14.76 | $15.08 | $14.72 | $15.03 | 11.32M |
| 10/27/2025 | $14.76 | $14.93 | $14.54 | $14.74 | 10.86M |
| 10/24/2025 | $14.60 | $15.09 | $14.44 | $14.89 | 14.07M |
| 10/23/2025 | $14.78 | $15.00 | $14.57 | $14.67 | 9.14M |
| 10/22/2025 | $14.25 | $14.97 | $14.21 | $14.85 | 17.44M |
| 10/21/2025 | $14.68 | $14.76 | $14.29 | $14.31 | 12.81M |
| 10/20/2025 | $14.80 | $14.94 | $14.46 | $14.77 | 11.53M |
| 10/17/2025 | $14.56 | $15.00 | $14.45 | $14.86 | 14.46M |