600066.SS600066.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $31.40 | $31.74 | $31.26 | $31.34 | 13.64M |
| 1/14/2026 | $31.68 | $31.76 | $31.04 | $31.50 | 21.26M |
| 1/13/2026 | $31.71 | $32.06 | $31.56 | $31.68 | 19.55M |
| 1/12/2026 | $32.35 | $32.40 | $31.30 | $31.61 | 24.86M |
| 1/9/2026 | $32.45 | $32.62 | $32.10 | $32.47 | 12.63M |
| 1/8/2026 | $32.66 | $32.69 | $32.25 | $32.49 | 11.16M |
| 1/7/2026 | $33.40 | $33.40 | $32.50 | $32.78 | 17.58M |
| 1/6/2026 | $33.85 | $34.49 | $33.10 | $33.40 | 23.28M |
| 1/5/2026 | $32.89 | $33.75 | $32.40 | $33.54 | 23.55M |
| 12/31/2025 | $32.50 | $33.12 | $32.43 | $32.70 | 13.66M |
| 12/30/2025 | $32.00 | $32.68 | $31.93 | $32.35 | 13.64M |
| 12/29/2025 | $32.81 | $32.84 | $32.02 | $32.12 | 17.53M |
| 12/26/2025 | $32.60 | $32.96 | $32.51 | $32.77 | 11.18M |
| 12/25/2025 | $32.86 | $32.96 | $32.50 | $32.62 | 10.17M |
| 12/24/2025 | $32.90 | $33.10 | $32.64 | $32.86 | 11.55M |
| 12/23/2025 | $33.13 | $33.37 | $32.70 | $32.90 | 16.30M |
| 12/22/2025 | $33.97 | $34.14 | $33.04 | $33.13 | 23.77M |
| 12/19/2025 | $34.20 | $34.37 | $33.60 | $33.97 | 13.28M |
| 12/18/2025 | $34.46 | $34.50 | $34.01 | $34.27 | 11.87M |
| 12/17/2025 | $33.43 | $34.77 | $33.12 | $34.47 | 17.63M |
| 12/16/2025 | $34.03 | $34.15 | $33.27 | $33.35 | 13.04M |
| 12/15/2025 | $33.30 | $34.48 | $33.21 | $33.80 | 13.29M |
| 12/12/2025 | $33.57 | $33.82 | $33.02 | $33.60 | 10.31M |
| 12/11/2025 | $33.14 | $33.99 | $33.05 | $33.43 | 17.26M |
| 12/10/2025 | $32.37 | $33.26 | $32.19 | $33.00 | 10.16M |
| 12/9/2025 | $32.30 | $32.48 | $32.01 | $32.30 | 8.23M |
| 12/8/2025 | $33.10 | $33.15 | $32.10 | $32.27 | 14.70M |
| 12/5/2025 | $33.13 | $33.59 | $32.87 | $32.95 | 10.56M |
| 12/4/2025 | $32.49 | $33.27 | $32.39 | $33.11 | 15.45M |
| 12/3/2025 | $32.40 | $32.70 | $32.01 | $32.45 | 11.71M |
| 12/2/2025 | $32.00 | $32.32 | $31.71 | $32.10 | 9.08M |
| 12/1/2025 | $31.06 | $32.18 | $30.87 | $32.00 | 16.38M |
| 11/28/2025 | $30.74 | $31.25 | $30.71 | $31.11 | 8.73M |
| 11/27/2025 | $31.06 | $31.40 | $30.74 | $30.86 | 8.02M |
| 11/26/2025 | $30.82 | $31.36 | $30.68 | $31.06 | 7.62M |
| 11/25/2025 | $31.35 | $31.38 | $30.55 | $30.89 | 12.58M |
| 11/24/2025 | $30.84 | $31.65 | $30.55 | $31.42 | 13.61M |
| 11/21/2025 | $30.79 | $31.08 | $30.43 | $30.59 | 14.24M |
| 11/20/2025 | $31.00 | $31.20 | $30.61 | $31.10 | 7.98M |
| 11/19/2025 | $30.52 | $31.04 | $30.22 | $30.94 | 6.11M |
| 11/18/2025 | $30.90 | $30.91 | $30.30 | $30.45 | 6.98M |
| 11/17/2025 | $31.43 | $31.59 | $30.47 | $30.74 | 12.33M |
| 11/14/2025 | $31.52 | $31.96 | $31.43 | $31.43 | 7.54M |
| 11/13/2025 | $31.73 | $31.78 | $31.13 | $31.52 | 10.29M |
| 11/12/2025 | $31.43 | $32.08 | $31.03 | $31.76 | 9.95M |
| 11/11/2025 | $31.95 | $32.18 | $31.35 | $31.44 | 10.86M |
| 11/10/2025 | $32.60 | $32.60 | $31.62 | $31.76 | 12.48M |
| 11/7/2025 | $32.39 | $32.88 | $32.19 | $32.60 | 11.88M |
| 11/6/2025 | $32.16 | $32.86 | $31.68 | $32.45 | 14.77M |
| 11/5/2025 | $31.80 | $33.09 | $31.16 | $32.13 | 18.05M |
| 11/4/2025 | $32.30 | $33.50 | $32.03 | $32.23 | 19.38M |
| 11/3/2025 | $32.25 | $33.40 | $32.00 | $32.42 | 22.14M |
| 10/31/2025 | $32.20 | $32.86 | $31.57 | $32.33 | 22.47M |
| 10/30/2025 | $30.43 | $32.87 | $30.43 | $32.20 | 30.94M |
| 10/29/2025 | $31.57 | $31.71 | $30.01 | $30.51 | 37.71M |
| 10/28/2025 | $31.21 | $31.86 | $30.96 | $31.66 | 17.13M |
| 10/27/2025 | $29.87 | $31.39 | $29.56 | $31.20 | 24.41M |
| 10/24/2025 | $29.50 | $29.96 | $29.37 | $29.84 | 10.63M |
| 10/23/2025 | $28.72 | $29.61 | $28.69 | $29.56 | 10.53M |
| 10/22/2025 | $28.80 | $28.99 | $28.61 | $28.75 | 7.28M |
| 10/21/2025 | $29.16 | $29.26 | $28.65 | $29.00 | 15.05M |
| 10/20/2025 | $28.99 | $29.18 | $28.40 | $29.09 | 11.31M |
| 10/17/2025 | $29.61 | $29.75 | $28.86 | $28.98 | 13.91M |