600038.SS600038.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $36.96 | $37.40 | $36.78 | $37.20 | 10.92M |
| 1/14/2026 | $37.59 | $37.99 | $36.88 | $37.13 | 21.01M |
| 1/13/2026 | $38.61 | $38.79 | $37.55 | $37.68 | 23.14M |
| 1/12/2026 | $38.88 | $39.16 | $38.33 | $39.05 | 27.57M |
| 1/9/2026 | $38.22 | $38.88 | $37.81 | $38.16 | 26.35M |
| 1/8/2026 | $36.70 | $38.21 | $36.67 | $38.13 | 26.09M |
| 1/7/2026 | $37.06 | $37.17 | $36.62 | $36.83 | 12.05M |
| 1/6/2026 | $36.29 | $37.17 | $36.18 | $37.07 | 16.55M |
| 1/5/2026 | $36.68 | $36.77 | $35.96 | $36.36 | 13.07M |
| 12/31/2025 | $35.75 | $36.33 | $35.65 | $36.13 | 11.21M |
| 12/30/2025 | $35.98 | $36.15 | $35.65 | $35.75 | 7.68M |
| 12/29/2025 | $35.60 | $36.08 | $35.48 | $35.95 | 8.12M |
| 12/26/2025 | $35.79 | $35.85 | $35.41 | $35.64 | 8.26M |
| 12/25/2025 | $35.36 | $35.95 | $35.28 | $35.85 | 10.31M |
| 12/24/2025 | $35.12 | $35.48 | $35.03 | $35.37 | 6.45M |
| 12/23/2025 | $35.26 | $35.50 | $35.05 | $35.12 | 5.08M |
| 12/22/2025 | $35.55 | $35.58 | $35.22 | $35.26 | 6.47M |
| 12/19/2025 | $35.22 | $35.63 | $35.20 | $35.46 | 7.32M |
| 12/18/2025 | $34.86 | $35.50 | $34.80 | $35.22 | 6.75M |
| 12/17/2025 | $34.94 | $35.21 | $34.59 | $35.01 | 5.66M |
| 12/16/2025 | $35.30 | $35.31 | $34.43 | $35.14 | 8.47M |
| 12/15/2025 | $34.81 | $35.41 | $34.76 | $35.10 | 7.51M |
| 12/12/2025 | $34.63 | $34.99 | $34.55 | $34.88 | 5.25M |
| 12/11/2025 | $34.96 | $35.17 | $34.61 | $34.61 | 4.53M |
| 12/10/2025 | $34.82 | $34.93 | $34.55 | $34.85 | 4.72M |
| 12/9/2025 | $35.20 | $35.29 | $34.85 | $34.88 | 7.12M |
| 12/8/2025 | $35.49 | $35.70 | $35.33 | $35.33 | 7.26M |
| 12/5/2025 | $35.15 | $35.38 | $34.91 | $35.35 | 4.89M |
| 12/4/2025 | $35.11 | $35.25 | $35.03 | $35.18 | 3.72M |
| 12/3/2025 | $35.10 | $35.30 | $34.98 | $35.12 | 4.60M |
| 12/2/2025 | $35.45 | $35.45 | $35.10 | $35.11 | 4.89M |
| 12/1/2025 | $35.41 | $35.55 | $35.35 | $35.47 | 5.82M |
| 11/28/2025 | $35.29 | $35.45 | $35.12 | $35.42 | 5.11M |
| 11/27/2025 | $35.68 | $35.76 | $35.13 | $35.21 | 6.84M |
| 11/26/2025 | $36.25 | $36.25 | $35.60 | $35.65 | 10.09M |
| 11/25/2025 | $36.13 | $36.35 | $35.70 | $36.10 | 9.19M |
| 11/24/2025 | $35.61 | $36.09 | $35.57 | $35.82 | 14.60M |
| 11/21/2025 | $36.00 | $36.20 | $35.36 | $35.55 | 9.09M |
| 11/20/2025 | $36.35 | $36.40 | $36.10 | $36.16 | 5.38M |
| 11/19/2025 | $36.05 | $36.59 | $36.05 | $36.42 | 7.64M |
| 11/18/2025 | $36.29 | $36.48 | $36.10 | $36.15 | 5.94M |
| 11/17/2025 | $36.93 | $37.21 | $36.47 | $36.53 | 9.73M |
| 11/14/2025 | $35.90 | $37.28 | $35.85 | $36.45 | 12.77M |
| 11/13/2025 | $35.92 | $36.08 | $35.89 | $35.97 | 4.39M |
| 11/12/2025 | $36.21 | $36.28 | $35.76 | $35.93 | 5.89M |
| 11/11/2025 | $36.27 | $36.36 | $36.17 | $36.23 | 5.28M |
| 11/10/2025 | $36.15 | $36.34 | $35.88 | $36.26 | 6.68M |
| 11/7/2025 | $36.00 | $36.16 | $35.94 | $35.97 | 5.57M |
| 11/6/2025 | $35.79 | $36.45 | $35.78 | $36.20 | 7.51M |
| 11/5/2025 | $35.71 | $36.04 | $35.63 | $35.89 | 4.49M |
| 11/4/2025 | $36.00 | $36.41 | $35.83 | $35.96 | 5.30M |
| 11/3/2025 | $36.10 | $36.16 | $35.61 | $36.16 | 8.28M |
| 10/31/2025 | $36.05 | $36.16 | $35.89 | $36.04 | 5.03M |
| 10/30/2025 | $36.37 | $36.38 | $36.01 | $36.03 | 6.67M |
| 10/29/2025 | $36.23 | $36.39 | $36.09 | $36.38 | 5.79M |
| 10/28/2025 | $36.16 | $36.60 | $35.88 | $36.43 | 9.44M |
| 10/27/2025 | $36.10 | $36.25 | $35.97 | $36.12 | 6.52M |
| 10/24/2025 | $35.89 | $36.34 | $35.87 | $36.04 | 7.52M |
| 10/23/2025 | $35.74 | $35.80 | $35.37 | $35.77 | 5.00M |
| 10/22/2025 | $36.01 | $36.05 | $35.59 | $35.75 | 7.81M |
| 10/21/2025 | $35.95 | $36.20 | $35.93 | $36.08 | 7.97M |
| 10/20/2025 | $36.50 | $36.69 | $35.88 | $36.10 | 10.67M |
| 10/17/2025 | $36.61 | $37.50 | $36.27 | $36.35 | 13.93M |