600021.SS600021.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $21.33 | $22.68 | $21.33 | $21.42 | 72.28M |
| 1/12/2026 | $21.33 | $21.70 | $20.95 | $21.69 | 116.55M |
| 1/9/2026 | $21.48 | $21.75 | $21.20 | $21.32 | 90.16M |
| 1/8/2026 | $21.73 | $22.08 | $21.34 | $21.50 | 98.88M |
| 1/7/2026 | $20.77 | $22.20 | $20.60 | $21.69 | 142.05M |
| 1/6/2026 | $20.09 | $20.93 | $20.03 | $20.79 | 116.50M |
| 1/5/2026 | $19.98 | $20.20 | $19.90 | $20.09 | 76.54M |
| 12/31/2025 | $20.08 | $20.30 | $19.76 | $20.02 | 75.88M |
| 12/30/2025 | $20.43 | $20.43 | $20.04 | $20.18 | 88.65M |
| 12/29/2025 | $22.00 | $22.19 | $20.52 | $20.76 | 178.21M |
| 12/26/2025 | $19.88 | $21.86 | $19.83 | $21.86 | 185.88M |
| 12/25/2025 | $19.85 | $20.07 | $19.72 | $19.87 | 48.64M |
| 12/24/2025 | $19.65 | $19.97 | $19.40 | $19.84 | 45.81M |
| 12/23/2025 | $19.63 | $19.83 | $19.52 | $19.70 | 38.73M |
| 12/22/2025 | $19.59 | $19.84 | $19.46 | $19.68 | 46.59M |
| 12/19/2025 | $19.13 | $19.63 | $19.13 | $19.61 | 54.16M |
| 12/18/2025 | $19.21 | $19.38 | $19.03 | $19.10 | 42.42M |
| 12/17/2025 | $19.12 | $19.44 | $18.98 | $19.34 | 48.95M |
| 12/16/2025 | $19.80 | $19.83 | $18.96 | $19.16 | 74.85M |
| 12/15/2025 | $20.19 | $20.50 | $19.85 | $19.88 | 55.15M |
| 12/12/2025 | $20.00 | $20.42 | $19.71 | $20.28 | 70.24M |
| 12/11/2025 | $20.33 | $20.66 | $19.90 | $19.91 | 58.78M |
| 12/10/2025 | $20.47 | $20.53 | $19.98 | $20.35 | 63.48M |
| 12/9/2025 | $20.20 | $20.62 | $20.11 | $20.49 | 80.27M |
| 12/8/2025 | $19.87 | $20.49 | $19.87 | $20.24 | 85.10M |
| 12/5/2025 | $19.61 | $20.26 | $19.36 | $19.94 | 89.09M |
| 12/4/2025 | $19.85 | $19.97 | $19.42 | $19.63 | 77.42M |
| 12/3/2025 | $20.88 | $20.94 | $19.80 | $19.87 | 144.32M |
| 12/2/2025 | $21.00 | $21.25 | $20.44 | $20.88 | 108.86M |
| 12/1/2025 | $22.99 | $23.05 | $21.30 | $21.65 | 171.37M |
| 11/28/2025 | $22.68 | $23.15 | $22.32 | $23.06 | 77.64M |
| 11/27/2025 | $23.97 | $24.65 | $22.78 | $22.80 | 103.29M |
| 11/26/2025 | $24.06 | $24.29 | $23.74 | $24.00 | 48.32M |
| 11/25/2025 | $23.79 | $24.41 | $23.56 | $24.06 | 67.71M |
| 11/24/2025 | $23.50 | $23.86 | $22.51 | $23.75 | 113.51M |
| 11/21/2025 | $24.50 | $24.83 | $24.00 | $24.00 | 64.00M |
| 11/20/2025 | $25.21 | $26.28 | $24.82 | $25.09 | 52.16M |
| 11/19/2025 | $24.51 | $25.64 | $24.51 | $25.32 | 63.67M |
| 11/18/2025 | $25.80 | $25.89 | $24.70 | $25.01 | 78.47M |
| 11/17/2025 | $25.64 | $27.11 | $24.03 | $26.20 | 183.26M |
| 11/14/2025 | $28.00 | $28.18 | $26.00 | $26.70 | 144.95M |
| 11/13/2025 | $29.09 | $29.60 | $28.50 | $28.58 | 104.41M |
| 11/12/2025 | $27.94 | $30.67 | $27.29 | $29.68 | 120.96M |
| 11/11/2025 | $28.30 | $29.16 | $28.05 | $28.26 | 107.22M |
| 11/10/2025 | $28.50 | $28.68 | $27.20 | $28.14 | 111.82M |
| 11/7/2025 | $27.86 | $28.94 | $27.86 | $28.68 | 112.03M |
| 11/6/2025 | $28.82 | $30.95 | $28.08 | $28.53 | 209.90M |
| 11/5/2025 | $28.26 | $29.20 | $27.68 | $28.82 | 116.60M |
| 11/4/2025 | $29.50 | $29.67 | $28.70 | $28.77 | 91.40M |
| 11/3/2025 | $29.69 | $29.89 | $27.91 | $28.94 | 129.21M |
| 10/31/2025 | $30.60 | $30.79 | $28.90 | $29.69 | 127.98M |
| 10/30/2025 | $29.60 | $31.78 | $29.59 | $30.19 | 189.93M |
| 10/29/2025 | $27.52 | $30.14 | $27.52 | $30.14 | 156.22M |
| 10/28/2025 | $27.57 | $28.33 | $26.44 | $27.40 | 163.62M |
| 10/27/2025 | $26.30 | $28.32 | $26.30 | $27.57 | 191.04M |
| 10/24/2025 | $23.46 | $25.92 | $23.46 | $25.92 | 175.33M |
| 10/23/2025 | $23.70 | $24.42 | $23.30 | $23.56 | 127.00M |
| 10/22/2025 | $24.09 | $24.39 | $23.44 | $23.71 | 139.86M |
| 10/21/2025 | $22.32 | $24.33 | $22.12 | $24.33 | 191.34M |
| 10/20/2025 | $23.71 | $23.82 | $21.72 | $22.12 | 137.24M |
| 10/17/2025 | $24.05 | $25.20 | $23.06 | $23.55 | 148.66M |
| 10/16/2025 | $24.39 | $24.93 | $23.50 | $24.00 | 150.57M |
| 10/15/2025 | $21.93 | $24.23 | $21.60 | $24.23 | 188.94M |