600062.SS600062.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.64 | $18.76 | $18.60 | $18.65 | 5.18M |
| 1/14/2026 | $18.66 | $18.93 | $18.57 | $18.70 | 13.09M |
| 1/13/2026 | $18.71 | $18.89 | $18.65 | $18.68 | 10.62M |
| 1/12/2026 | $18.65 | $18.70 | $18.58 | $18.70 | 8.12M |
| 1/9/2026 | $18.55 | $18.66 | $18.49 | $18.65 | 8.38M |
| 1/8/2026 | $18.53 | $18.59 | $18.48 | $18.55 | 6.03M |
| 1/7/2026 | $18.65 | $18.67 | $18.54 | $18.55 | 5.50M |
| 1/6/2026 | $18.54 | $18.63 | $18.50 | $18.62 | 7.03M |
| 1/5/2026 | $18.30 | $18.55 | $18.26 | $18.54 | 7.53M |
| 12/31/2025 | $18.41 | $18.41 | $18.25 | $18.29 | 4.32M |
| 12/30/2025 | $18.31 | $18.39 | $18.24 | $18.36 | 3.58M |
| 12/29/2025 | $18.49 | $18.49 | $18.29 | $18.34 | 4.94M |
| 12/26/2025 | $18.48 | $18.51 | $18.41 | $18.49 | 3.92M |
| 12/25/2025 | $18.47 | $18.52 | $18.40 | $18.48 | 3.58M |
| 12/24/2025 | $18.42 | $18.48 | $18.35 | $18.46 | 3.51M |
| 12/23/2025 | $18.51 | $18.55 | $18.43 | $18.43 | 3.41M |
| 12/22/2025 | $18.60 | $18.60 | $18.47 | $18.50 | 4.03M |
| 12/19/2025 | $18.54 | $18.62 | $18.43 | $18.57 | 4.66M |
| 12/18/2025 | $18.39 | $18.58 | $18.33 | $18.48 | 4.27M |
| 12/17/2025 | $18.18 | $18.45 | $18.17 | $18.42 | 5.52M |
| 12/16/2025 | $18.45 | $18.46 | $18.16 | $18.20 | 7.00M |
| 12/15/2025 | $18.55 | $18.56 | $18.41 | $18.46 | 5.33M |
| 12/12/2025 | $18.60 | $18.64 | $18.45 | $18.57 | 6.35M |
| 12/11/2025 | $18.54 | $18.67 | $18.54 | $18.56 | 4.13M |
| 12/10/2025 | $18.63 | $18.66 | $18.50 | $18.56 | 6.13M |
| 12/9/2025 | $18.74 | $18.79 | $18.61 | $18.63 | 4.40M |
| 12/8/2025 | $18.82 | $18.85 | $18.71 | $18.74 | 5.17M |
| 12/5/2025 | $18.85 | $18.91 | $18.67 | $18.79 | 5.02M |
| 12/4/2025 | $18.84 | $18.92 | $18.79 | $18.87 | 3.80M |
| 12/3/2025 | $18.75 | $18.92 | $18.72 | $18.89 | 5.30M |
| 12/2/2025 | $18.83 | $18.84 | $18.65 | $18.75 | 4.29M |
| 12/1/2025 | $18.60 | $18.83 | $18.57 | $18.82 | 7.03M |
| 11/28/2025 | $18.70 | $18.70 | $18.54 | $18.61 | 5.58M |
| 11/27/2025 | $18.75 | $18.78 | $18.65 | $18.67 | 5.50M |
| 11/26/2025 | $18.68 | $18.97 | $18.67 | $18.78 | 6.96M |
| 11/25/2025 | $18.63 | $18.79 | $18.60 | $18.68 | 6.42M |
| 11/24/2025 | $18.55 | $18.71 | $18.50 | $18.61 | 5.39M |
| 11/21/2025 | $18.84 | $18.92 | $18.46 | $18.51 | 9.92M |
| 11/20/2025 | $18.90 | $19.04 | $18.87 | $18.90 | 5.49M |
| 11/19/2025 | $18.96 | $19.08 | $18.81 | $18.90 | 6.75M |
| 11/18/2025 | $19.17 | $19.24 | $18.94 | $19.03 | 9.88M |
| 11/17/2025 | $19.55 | $19.55 | $19.12 | $19.18 | 13.51M |
| 11/14/2025 | $19.64 | $19.75 | $19.57 | $19.57 | 8.42M |
| 11/13/2025 | $19.70 | $19.72 | $19.56 | $19.68 | 9.62M |
| 11/12/2025 | $19.67 | $19.77 | $19.56 | $19.60 | 10.70M |
| 11/11/2025 | $19.72 | $19.73 | $19.57 | $19.67 | 8.00M |
| 11/10/2025 | $19.56 | $19.72 | $19.49 | $19.70 | 12.06M |
| 11/7/2025 | $19.26 | $19.65 | $19.24 | $19.53 | 13.95M |
| 11/6/2025 | $19.23 | $19.30 | $19.17 | $19.28 | 5.30M |
| 11/5/2025 | $19.15 | $19.30 | $19.15 | $19.24 | 5.72M |
| 11/4/2025 | $19.40 | $19.40 | $19.19 | $19.24 | 7.96M |
| 11/3/2025 | $19.32 | $19.43 | $19.22 | $19.41 | 9.70M |
| 10/31/2025 | $19.06 | $19.32 | $19.06 | $19.26 | 9.75M |
| 10/30/2025 | $19.19 | $19.22 | $19.06 | $19.13 | 7.28M |
| 10/29/2025 | $19.07 | $19.22 | $18.97 | $19.19 | 6.73M |
| 10/28/2025 | $19.13 | $19.26 | $19.10 | $19.13 | 6.60M |
| 10/27/2025 | $19.07 | $19.32 | $19.00 | $19.24 | 12.62M |
| 10/24/2025 | $19.04 | $19.07 | $18.88 | $18.97 | 5.98M |
| 10/23/2025 | $19.06 | $19.06 | $18.85 | $19.04 | 6.22M |
| 10/22/2025 | $18.90 | $19.12 | $18.85 | $19.06 | 8.17M |
| 10/21/2025 | $18.86 | $18.99 | $18.83 | $18.91 | 6.79M |
| 10/20/2025 | $19.00 | $19.00 | $18.73 | $18.85 | 6.80M |
| 10/17/2025 | $19.19 | $19.23 | $18.83 | $18.87 | 11.12M |