600053.SS600053.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.66 | $21.48 | $20.47 | $21.00 | 8.70M |
| 1/14/2026 | $21.11 | $21.43 | $20.50 | $20.86 | 12.70M |
| 1/13/2026 | $22.23 | $22.62 | $21.11 | $21.11 | 13.61M |
| 1/12/2026 | $21.85 | $22.18 | $21.31 | $21.98 | 21.84M |
| 1/9/2026 | $20.88 | $22.97 | $20.88 | $22.30 | 26.70M |
| 1/8/2026 | $22.00 | $22.00 | $20.50 | $20.88 | 23.29M |
| 1/7/2026 | $19.75 | $21.56 | $19.57 | $21.56 | 17.91M |
| 1/6/2026 | $19.40 | $20.16 | $19.30 | $19.60 | 8.80M |
| 1/5/2026 | $19.86 | $19.99 | $19.42 | $19.48 | 7.32M |
| 12/31/2025 | $20.16 | $20.43 | $19.35 | $19.87 | 8.36M |
| 12/30/2025 | $20.80 | $20.83 | $19.98 | $20.22 | 11.51M |
| 12/29/2025 | $21.20 | $21.98 | $20.81 | $21.01 | 14.77M |
| 12/26/2025 | $20.70 | $21.65 | $20.43 | $20.90 | 13.45M |
| 12/25/2025 | $20.00 | $21.46 | $19.98 | $20.70 | 11.58M |
| 12/24/2025 | $19.08 | $20.84 | $18.70 | $20.08 | 12.24M |
| 12/23/2025 | $19.15 | $19.56 | $18.99 | $19.42 | 5.30M |
| 12/22/2025 | $19.12 | $19.58 | $19.12 | $19.27 | 3.53M |
| 12/19/2025 | $18.77 | $19.61 | $18.77 | $19.11 | 4.84M |
| 12/18/2025 | $18.83 | $19.04 | $18.62 | $18.77 | 3.97M |
| 12/17/2025 | $18.79 | $19.12 | $18.08 | $19.00 | 6.05M |
| 12/16/2025 | $19.12 | $19.25 | $18.65 | $18.80 | 3.99M |
| 12/15/2025 | $19.35 | $19.58 | $19.13 | $19.29 | 4.52M |
| 12/12/2025 | $19.50 | $20.00 | $19.21 | $19.50 | 9.59M |
| 12/11/2025 | $19.15 | $19.99 | $19.00 | $19.50 | 11.61M |
| 12/10/2025 | $18.32 | $19.61 | $18.03 | $19.15 | 10.11M |
| 12/9/2025 | $18.71 | $18.78 | $18.26 | $18.31 | 3.58M |
| 12/8/2025 | $19.00 | $19.07 | $18.68 | $18.80 | 4.21M |
| 12/5/2025 | $18.85 | $19.20 | $18.56 | $18.89 | 4.79M |
| 12/4/2025 | $18.70 | $18.89 | $18.41 | $18.62 | 3.41M |
| 12/3/2025 | $18.62 | $19.08 | $18.36 | $18.80 | 5.00M |
| 12/2/2025 | $19.00 | $19.01 | $18.32 | $18.60 | 4.19M |
| 12/1/2025 | $18.81 | $19.37 | $18.53 | $19.12 | 4.11M |
| 11/28/2025 | $18.61 | $19.06 | $18.46 | $18.80 | 4.33M |
| 11/27/2025 | $18.62 | $18.79 | $18.48 | $18.51 | 3.26M |
| 11/26/2025 | $18.54 | $18.90 | $18.49 | $18.66 | 3.75M |
| 11/25/2025 | $18.50 | $18.88 | $18.46 | $18.54 | 3.47M |
| 11/24/2025 | $18.36 | $18.60 | $17.87 | $18.51 | 5.41M |
| 11/21/2025 | $19.30 | $19.42 | $18.13 | $18.20 | 6.11M |
| 11/20/2025 | $19.70 | $19.93 | $19.30 | $19.36 | 4.59M |
| 11/19/2025 | $20.06 | $20.32 | $19.42 | $19.54 | 5.87M |
| 11/18/2025 | $20.30 | $20.65 | $19.93 | $20.05 | 5.32M |
| 11/17/2025 | $20.09 | $20.50 | $20.06 | $20.44 | 5.26M |
| 11/14/2025 | $20.12 | $20.58 | $20.12 | $20.19 | 4.78M |
| 11/13/2025 | $19.88 | $20.74 | $19.85 | $20.40 | 6.88M |
| 11/12/2025 | $19.80 | $20.29 | $19.55 | $20.05 | 7.08M |
| 11/11/2025 | $20.32 | $20.47 | $19.90 | $20.02 | 9.75M |
| 11/10/2025 | $20.76 | $21.20 | $20.26 | $20.40 | 12.50M |
| 11/7/2025 | $20.22 | $21.35 | $20.08 | $20.94 | 14.71M |
| 11/6/2025 | $19.72 | $20.68 | $19.65 | $20.48 | 14.31M |
| 11/5/2025 | $19.45 | $20.18 | $19.39 | $19.79 | 11.30M |
| 11/4/2025 | $19.40 | $20.05 | $19.37 | $19.64 | 11.91M |
| 11/3/2025 | $18.80 | $19.90 | $18.72 | $19.64 | 18.24M |
| 10/31/2025 | $18.38 | $19.40 | $18.38 | $18.82 | 15.94M |
| 10/30/2025 | $19.75 | $19.75 | $18.54 | $18.91 | 24.43M |
| 10/29/2025 | $18.02 | $19.94 | $17.92 | $19.94 | 13.36M |
| 10/28/2025 | $18.09 | $18.37 | $18.02 | $18.13 | 7.12M |
| 10/27/2025 | $18.07 | $18.26 | $17.79 | $18.09 | 7.41M |
| 10/24/2025 | $17.50 | $18.16 | $17.32 | $18.07 | 10.51M |
| 10/23/2025 | $17.51 | $17.65 | $17.20 | $17.50 | 6.09M |
| 10/22/2025 | $16.91 | $17.54 | $16.85 | $17.30 | 8.19M |
| 10/21/2025 | $16.65 | $17.28 | $16.58 | $17.07 | 6.30M |
| 10/20/2025 | $16.29 | $16.69 | $16.29 | $16.65 | 3.74M |
| 10/17/2025 | $16.55 | $16.75 | $16.15 | $16.24 | 3.94M |