600030.SS600030.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $28.38 | $28.80 | $28.23 | $28.25 | 195.37M |
| 1/14/2026 | $28.49 | $29.13 | $28.15 | $28.23 | 321.88M |
| 1/13/2026 | $28.85 | $29.15 | $28.48 | $28.55 | 215.97M |
| 1/12/2026 | $28.57 | $28.85 | $28.41 | $28.78 | 217.31M |
| 1/9/2026 | $28.54 | $28.67 | $28.35 | $28.57 | 232.68M |
| 1/8/2026 | $29.29 | $29.29 | $28.45 | $28.54 | 315.03M |
| 1/7/2026 | $30.21 | $30.21 | $29.40 | $29.50 | 229.50M |
| 1/6/2026 | $29.36 | $30.25 | $29.33 | $30.19 | 334.94M |
| 1/5/2026 | $28.83 | $29.36 | $28.80 | $29.33 | 185.18M |
| 12/31/2025 | $28.80 | $29.07 | $28.68 | $28.71 | 85.63M |
| 12/30/2025 | $28.86 | $29.02 | $28.75 | $28.83 | 85.43M |
| 12/29/2025 | $29.03 | $29.14 | $28.86 | $28.94 | 90.67M |
| 12/26/2025 | $28.96 | $29.40 | $28.90 | $29.10 | 141.35M |
| 12/25/2025 | $28.75 | $29.02 | $28.70 | $28.96 | 104.49M |
| 12/24/2025 | $28.61 | $28.83 | $28.55 | $28.74 | 78.95M |
| 12/23/2025 | $28.68 | $28.88 | $28.59 | $28.63 | 94.06M |
| 12/22/2025 | $28.62 | $28.79 | $28.60 | $28.65 | 75.33M |
| 12/19/2025 | $28.58 | $28.94 | $28.47 | $28.68 | 98.35M |
| 12/18/2025 | $28.90 | $28.90 | $28.47 | $28.53 | 113.59M |
| 12/17/2025 | $28.48 | $29.15 | $28.40 | $28.97 | 161.70M |
| 12/16/2025 | $28.44 | $28.79 | $28.28 | $28.48 | 100.16M |
| 12/15/2025 | $28.26 | $28.94 | $28.18 | $28.55 | 119.32M |
| 12/12/2025 | $28.26 | $28.56 | $28.08 | $28.41 | 106.76M |
| 12/11/2025 | $28.55 | $28.58 | $28.15 | $28.29 | 74.23M |
| 12/10/2025 | $28.42 | $28.57 | $28.16 | $28.52 | 99.29M |
| 12/9/2025 | $28.52 | $28.83 | $28.38 | $28.53 | 130.13M |
| 12/8/2025 | $28.38 | $29.06 | $28.38 | $28.70 | 314.62M |
| 12/5/2025 | $27.20 | $28.09 | $27.16 | $27.86 | 163.79M |
| 12/4/2025 | $27.14 | $27.38 | $27.02 | $27.20 | 69.24M |
| 12/3/2025 | $27.45 | $27.57 | $27.03 | $27.15 | 78.11M |
| 12/2/2025 | $27.66 | $27.69 | $27.35 | $27.37 | 65.29M |
| 12/1/2025 | $27.50 | $27.73 | $27.48 | $27.67 | 70.80M |
| 11/28/2025 | $27.61 | $27.64 | $27.41 | $27.59 | 74.66M |
| 11/27/2025 | $27.53 | $27.81 | $27.52 | $27.58 | 64.86M |
| 11/26/2025 | $27.52 | $27.72 | $27.44 | $27.60 | 68.17M |
| 11/25/2025 | $27.47 | $27.65 | $27.40 | $27.47 | 80.23M |
| 11/24/2025 | $27.40 | $27.50 | $27.26 | $27.39 | 89.14M |
| 11/21/2025 | $28.01 | $28.25 | $27.30 | $27.30 | 169.50M |
| 11/20/2025 | $28.85 | $28.94 | $28.28 | $28.30 | 152.86M |
| 11/19/2025 | $28.22 | $28.42 | $28.20 | $28.30 | 84.48M |
| 11/18/2025 | $28.27 | $28.43 | $28.17 | $28.22 | 91.52M |
| 11/17/2025 | $28.61 | $28.61 | $28.26 | $28.29 | 107.77M |
| 11/14/2025 | $28.95 | $28.96 | $28.62 | $28.64 | 120.17M |
| 11/13/2025 | $28.88 | $29.12 | $28.86 | $29.08 | 117.87M |
| 11/12/2025 | $29.07 | $29.11 | $28.81 | $28.90 | 108.63M |
| 11/11/2025 | $29.34 | $29.40 | $29.00 | $29.06 | 104.30M |
| 11/10/2025 | $29.00 | $29.46 | $28.96 | $29.30 | 162.19M |
| 11/7/2025 | $29.09 | $29.12 | $28.95 | $29.00 | 96.07M |
| 11/6/2025 | $29.12 | $29.43 | $29.10 | $29.19 | 162.56M |
| 11/5/2025 | $28.93 | $29.17 | $28.92 | $29.06 | 94.06M |
| 11/4/2025 | $29.18 | $29.25 | $28.96 | $29.08 | 119.76M |
| 11/3/2025 | $29.35 | $29.38 | $28.93 | $29.22 | 139.35M |
| 10/31/2025 | $29.72 | $29.87 | $29.37 | $29.38 | 167.15M |
| 10/30/2025 | $30.19 | $30.23 | $29.62 | $29.68 | 245.22M |
| 10/29/2025 | $29.95 | $30.46 | $29.85 | $30.30 | 313.67M |
| 10/28/2025 | $29.98 | $30.34 | $29.80 | $30.00 | 226.33M |
| 10/27/2025 | $30.25 | $30.63 | $29.83 | $29.99 | 461.21M |
| 10/24/2025 | $29.55 | $30.06 | $29.50 | $29.87 | 299.09M |
| 10/23/2025 | $29.20 | $29.58 | $28.85 | $29.52 | 140.36M |
| 10/22/2025 | $29.22 | $29.23 | $29.02 | $29.19 | 122.69M |
| 10/21/2025 | $29.31 | $30.11 | $29.21 | $29.36 | 306.87M |
| 10/20/2025 | $29.40 | $29.54 | $29.12 | $29.23 | 122.73M |
| 10/17/2025 | $29.66 | $29.93 | $29.05 | $29.09 | 173.99M |