600079.SS600079.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $18.51 | $18.61 | $18.40 | $18.43 | 16.03M |
| 1/15/2026 | $18.31 | $18.53 | $18.25 | $18.52 | 17.80M |
| 1/14/2026 | $18.63 | $18.80 | $18.30 | $18.39 | 33.78M |
| 1/13/2026 | $18.29 | $18.85 | $18.28 | $18.63 | 35.21M |
| 1/12/2026 | $18.25 | $18.32 | $18.16 | $18.29 | 31.00M |
| 1/9/2026 | $18.26 | $18.42 | $18.17 | $18.20 | 42.06M |
| 1/8/2026 | $18.40 | $18.56 | $18.20 | $18.27 | 32.70M |
| 1/7/2026 | $18.69 | $18.75 | $18.39 | $18.40 | 27.59M |
| 1/6/2026 | $18.69 | $18.93 | $18.50 | $18.78 | 25.08M |
| 1/5/2026 | $18.09 | $18.62 | $18.08 | $18.52 | 25.79M |
| 12/31/2025 | $18.22 | $18.50 | $18.08 | $18.11 | 20.44M |
| 12/30/2025 | $18.40 | $18.69 | $18.21 | $18.29 | 23.75M |
| 12/29/2025 | $18.81 | $18.81 | $18.10 | $18.19 | 36.90M |
| 12/26/2025 | $18.81 | $19.03 | $18.76 | $18.82 | 21.17M |
| 12/25/2025 | $18.98 | $19.11 | $18.71 | $18.85 | 26.45M |
| 12/24/2025 | $19.27 | $19.30 | $19.00 | $19.05 | 29.56M |
| 12/23/2025 | $19.26 | $19.46 | $18.93 | $19.45 | 37.32M |
| 12/22/2025 | $19.60 | $19.70 | $18.99 | $19.35 | 56.00M |
| 12/19/2025 | $18.39 | $19.22 | $18.39 | $19.22 | 58.95M |
| 12/18/2025 | $17.81 | $18.95 | $17.81 | $18.30 | 77.36M |
| 12/17/2025 | $16.73 | $18.10 | $16.73 | $18.10 | 124.66M |
| 12/16/2025 | $17.24 | $17.24 | $17.24 | $17.24 | 22.83M |
| 12/15/2025 | $18.15 | $18.15 | $18.15 | $18.15 | - |
| 12/12/2025 | $17.81 | $18.19 | $17.66 | $18.15 | 35.30M |
| 12/11/2025 | $17.77 | $18.14 | $17.68 | $17.73 | 28.15M |
| 12/10/2025 | $17.73 | $17.84 | $17.28 | $17.81 | 43.02M |
| 12/9/2025 | $18.50 | $18.50 | $17.69 | $17.74 | 52.80M |
| 12/8/2025 | $18.63 | $18.72 | $18.50 | $18.51 | 12.91M |
| 12/5/2025 | $18.70 | $18.70 | $18.46 | $18.64 | 14.75M |
| 12/4/2025 | $18.58 | $18.78 | $18.33 | $18.74 | 17.55M |
| 12/3/2025 | $18.95 | $18.96 | $18.42 | $18.57 | 35.08M |
| 12/2/2025 | $19.46 | $19.47 | $19.16 | $19.21 | 12.55M |
| 12/1/2025 | $19.33 | $19.48 | $19.29 | $19.44 | 12.25M |
| 11/28/2025 | $19.21 | $19.38 | $19.21 | $19.33 | 8.73M |
| 11/27/2025 | $19.41 | $19.42 | $19.26 | $19.27 | 10.66M |
| 11/26/2025 | $19.29 | $19.69 | $19.25 | $19.40 | 17.52M |
| 11/25/2025 | $19.22 | $19.38 | $19.18 | $19.25 | 13.92M |
| 11/24/2025 | $19.17 | $19.31 | $19.04 | $19.18 | 15.57M |
| 11/21/2025 | $19.61 | $19.73 | $19.11 | $19.16 | 24.32M |
| 11/20/2025 | $19.85 | $19.94 | $19.68 | $19.73 | 12.71M |
| 11/19/2025 | $19.99 | $20.05 | $19.77 | $19.85 | 17.12M |
| 11/18/2025 | $20.23 | $20.29 | $19.97 | $20.03 | 27.02M |
| 11/17/2025 | $20.70 | $20.73 | $20.27 | $20.29 | 25.37M |
| 11/14/2025 | $20.72 | $20.94 | $20.66 | $20.78 | 15.98M |
| 11/13/2025 | $20.64 | $20.95 | $20.52 | $20.82 | 23.36M |
| 11/12/2025 | $20.54 | $20.67 | $20.50 | $20.61 | 15.50M |
| 11/11/2025 | $20.62 | $20.70 | $20.46 | $20.49 | 14.57M |
| 11/10/2025 | $20.46 | $20.67 | $20.33 | $20.60 | 17.84M |
| 11/7/2025 | $20.30 | $20.48 | $20.25 | $20.46 | 17.06M |
| 11/6/2025 | $20.30 | $20.46 | $20.18 | $20.35 | 20.84M |
| 11/5/2025 | $20.19 | $20.35 | $20.16 | $20.30 | 21.79M |
| 11/4/2025 | $20.74 | $20.77 | $20.23 | $20.39 | 38.72M |
| 11/3/2025 | $21.03 | $21.14 | $20.63 | $20.73 | 39.57M |
| 10/31/2025 | $21.40 | $21.43 | $21.01 | $21.14 | 35.81M |
| 10/30/2025 | $21.58 | $21.68 | $21.01 | $21.12 | 37.85M |
| 10/29/2025 | $21.21 | $21.38 | $21.06 | $21.17 | 19.09M |
| 10/28/2025 | $21.54 | $21.54 | $21.19 | $21.30 | 21.82M |
| 10/27/2025 | $20.92 | $21.76 | $20.73 | $21.54 | 42.22M |
| 10/24/2025 | $20.81 | $20.87 | $20.68 | $20.77 | 10.24M |
| 10/23/2025 | $20.72 | $20.81 | $20.56 | $20.80 | 9.38M |
| 10/22/2025 | $20.76 | $20.93 | $20.75 | $20.78 | 8.82M |
| 10/21/2025 | $20.70 | $20.80 | $20.60 | $20.73 | 9.84M |
| 10/20/2025 | $20.55 | $20.80 | $20.49 | $20.63 | 12.12M |