600055.SS600055.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $17.29 | $17.33 | $16.75 | $16.81 | 7.26M |
| 1/15/2026 | $17.60 | $17.65 | $17.16 | $17.30 | 10.28M |
| 1/14/2026 | $17.89 | $18.24 | $17.38 | $17.60 | 22.19M |
| 1/13/2026 | $17.70 | $18.07 | $17.42 | $17.62 | 19.84M |
| 1/12/2026 | $17.17 | $17.65 | $17.07 | $17.40 | 14.56M |
| 1/9/2026 | $16.67 | $17.08 | $16.63 | $16.97 | 8.20M |
| 1/8/2026 | $16.43 | $16.80 | $16.35 | $16.63 | 6.28M |
| 1/7/2026 | $16.51 | $16.67 | $16.33 | $16.42 | 5.68M |
| 1/6/2026 | $16.25 | $16.78 | $16.20 | $16.43 | 7.82M |
| 1/5/2026 | $15.67 | $16.49 | $15.67 | $16.38 | 14.58M |
| 12/31/2025 | $15.71 | $15.82 | $15.55 | $15.58 | 3.29M |
| 12/30/2025 | $15.68 | $15.78 | $15.65 | $15.69 | 2.43M |
| 12/29/2025 | $15.89 | $15.90 | $15.67 | $15.69 | 3.74M |
| 12/26/2025 | $15.91 | $16.08 | $15.85 | $15.87 | 4.01M |
| 12/25/2025 | $16.00 | $16.02 | $15.89 | $15.93 | 2.71M |
| 12/24/2025 | $15.92 | $16.00 | $15.85 | $15.89 | 2.69M |
| 12/23/2025 | $15.92 | $16.20 | $15.88 | $15.90 | 3.72M |
| 12/22/2025 | $16.08 | $16.15 | $15.95 | $15.95 | 4.37M |
| 12/19/2025 | $16.15 | $16.37 | $16.05 | $16.14 | 6.22M |
| 12/18/2025 | $15.98 | $16.56 | $15.90 | $16.31 | 10.04M |
| 12/17/2025 | $15.87 | $16.15 | $15.75 | $16.02 | 4.40M |
| 12/16/2025 | $15.82 | $15.95 | $15.74 | $15.87 | 2.81M |
| 12/15/2025 | $15.80 | $16.22 | $15.72 | $15.84 | 3.67M |
| 12/12/2025 | $15.63 | $15.85 | $15.58 | $15.80 | 3.59M |
| 12/11/2025 | $15.85 | $15.85 | $15.60 | $15.60 | 3.08M |
| 12/10/2025 | $15.79 | $15.95 | $15.72 | $15.87 | 2.16M |
| 12/9/2025 | $15.98 | $16.00 | $15.80 | $15.80 | 3.04M |
| 12/8/2025 | $16.21 | $16.29 | $15.95 | $15.99 | 4.57M |
| 12/5/2025 | $16.00 | $16.17 | $15.85 | $16.16 | 2.86M |
| 12/4/2025 | $16.26 | $16.26 | $15.94 | $15.97 | 4.21M |
| 12/3/2025 | $16.32 | $16.38 | $16.18 | $16.26 | 3.14M |
| 12/2/2025 | $16.22 | $16.40 | $16.07 | $16.34 | 4.67M |
| 12/1/2025 | $16.30 | $16.30 | $16.07 | $16.22 | 5.10M |
| 11/28/2025 | $16.40 | $16.68 | $16.13 | $16.25 | 6.42M |
| 11/27/2025 | $16.16 | $16.50 | $16.16 | $16.27 | 7.71M |
| 11/26/2025 | $16.09 | $16.35 | $16.07 | $16.14 | 4.63M |
| 11/25/2025 | $16.10 | $16.26 | $16.02 | $16.08 | 4.74M |
| 11/24/2025 | $16.03 | $16.30 | $16.02 | $16.08 | 5.18M |
| 11/21/2025 | $16.42 | $16.46 | $15.94 | $16.03 | 7.52M |
| 11/20/2025 | $15.88 | $16.61 | $15.81 | $16.40 | 9.40M |
| 11/19/2025 | $15.98 | $16.08 | $15.77 | $15.83 | 3.39M |
| 11/18/2025 | $15.79 | $16.01 | $15.78 | $15.98 | 4.63M |
| 11/17/2025 | $15.93 | $16.00 | $15.69 | $15.87 | 4.42M |
| 11/14/2025 | $15.96 | $16.09 | $15.93 | $15.95 | 3.20M |
| 11/13/2025 | $16.11 | $16.23 | $15.93 | $16.01 | 3.55M |
| 11/12/2025 | $16.00 | $16.27 | $15.94 | $16.07 | 5.52M |
| 11/11/2025 | $15.87 | $16.04 | $15.78 | $15.96 | 4.58M |
| 11/10/2025 | $15.72 | $15.90 | $15.68 | $15.86 | 4.30M |
| 11/7/2025 | $15.82 | $15.97 | $15.67 | $15.72 | 3.58M |
| 11/6/2025 | $15.84 | $15.85 | $15.76 | $15.82 | 3.14M |
| 11/5/2025 | $15.80 | $16.01 | $15.72 | $15.84 | 4.04M |
| 11/4/2025 | $15.80 | $16.07 | $15.76 | $15.85 | 5.03M |
| 11/3/2025 | $15.95 | $15.95 | $15.67 | $15.84 | 4.56M |
| 10/31/2025 | $15.66 | $15.98 | $15.60 | $15.87 | 4.68M |
| 10/30/2025 | $15.96 | $15.98 | $15.61 | $15.66 | 6.63M |
| 10/29/2025 | $16.03 | $16.09 | $15.88 | $15.99 | 5.21M |
| 10/28/2025 | $16.25 | $16.28 | $15.96 | $16.01 | 8.88M |
| 10/27/2025 | $16.20 | $16.55 | $16.08 | $16.33 | 14.26M |
| 10/24/2025 | $16.88 | $17.06 | $16.80 | $16.95 | 3.52M |
| 10/23/2025 | $16.69 | $16.93 | $16.61 | $16.88 | 3.89M |
| 10/22/2025 | $16.73 | $16.86 | $16.67 | $16.77 | 2.84M |
| 10/21/2025 | $16.64 | $16.86 | $16.61 | $16.73 | 3.35M |
| 10/20/2025 | $16.95 | $17.14 | $16.60 | $16.64 | 5.89M |