600085.SS600085.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $32.35 | $32.65 | $31.65 | $31.65 | 20.64M |
| 1/13/2026 | $32.55 | $32.98 | $32.33 | $32.41 | 11.81M |
| 1/12/2026 | $32.44 | $32.51 | $32.31 | $32.51 | 10.08M |
| 1/9/2026 | $32.10 | $32.55 | $32.08 | $32.44 | 8.34M |
| 1/8/2026 | $32.16 | $32.23 | $32.03 | $32.11 | 5.39M |
| 1/7/2026 | $32.44 | $32.54 | $32.20 | $32.25 | 5.56M |
| 1/6/2026 | $32.27 | $32.46 | $32.24 | $32.41 | 6.43M |
| 1/5/2026 | $32.20 | $32.32 | $31.93 | $32.29 | 6.31M |
| 12/31/2025 | $32.35 | $32.38 | $32.12 | $32.26 | 4.52M |
| 12/30/2025 | $32.30 | $32.51 | $32.25 | $32.32 | 5.31M |
| 12/29/2025 | $32.23 | $32.52 | $32.11 | $32.46 | 6.83M |
| 12/26/2025 | $31.83 | $32.25 | $31.70 | $32.25 | 8.74M |
| 12/25/2025 | $31.79 | $31.90 | $31.52 | $31.85 | 6.79M |
| 12/24/2025 | $31.60 | $31.85 | $31.60 | $31.77 | 5.48M |
| 12/23/2025 | $32.18 | $32.22 | $31.69 | $31.70 | 9.41M |
| 12/22/2025 | $32.10 | $32.25 | $32.02 | $32.18 | 6.82M |
| 12/19/2025 | $32.34 | $32.61 | $32.32 | $32.42 | 5.42M |
| 12/18/2025 | $32.56 | $32.75 | $32.30 | $32.33 | 5.78M |
| 12/17/2025 | $32.79 | $32.79 | $32.30 | $32.57 | 6.73M |
| 12/16/2025 | $32.92 | $33.02 | $32.46 | $32.84 | 8.15M |
| 12/15/2025 | $32.02 | $33.26 | $31.37 | $33.17 | 18.66M |
| 12/12/2025 | $32.69 | $32.69 | $32.21 | $32.40 | 8.80M |
| 12/11/2025 | $33.00 | $33.00 | $32.75 | $32.76 | 3.68M |
| 12/10/2025 | $32.96 | $33.00 | $32.71 | $32.94 | 5.49M |
| 12/9/2025 | $33.16 | $33.21 | $33.01 | $33.01 | 5.02M |
| 12/8/2025 | $33.42 | $33.50 | $33.01 | $33.22 | 6.35M |
| 12/5/2025 | $33.24 | $33.42 | $32.96 | $33.42 | 5.41M |
| 12/4/2025 | $33.50 | $33.55 | $33.18 | $33.25 | 4.51M |
| 12/3/2025 | $33.61 | $33.71 | $33.46 | $33.55 | 3.96M |
| 12/2/2025 | $33.72 | $33.74 | $33.58 | $33.64 | 4.12M |
| 12/1/2025 | $33.39 | $33.75 | $33.38 | $33.75 | 5.18M |
| 11/28/2025 | $33.47 | $33.50 | $33.24 | $33.45 | 5.83M |
| 11/27/2025 | $33.59 | $33.65 | $33.45 | $33.47 | 4.26M |
| 11/26/2025 | $33.79 | $33.96 | $33.50 | $33.54 | 7.02M |
| 11/25/2025 | $33.60 | $33.77 | $33.51 | $33.75 | 5.28M |
| 11/24/2025 | $33.75 | $33.84 | $33.53 | $33.55 | 8.03M |
| 11/21/2025 | $34.29 | $34.43 | $33.58 | $33.65 | 11.05M |
| 11/20/2025 | $34.59 | $34.70 | $34.30 | $34.32 | 5.86M |
| 11/19/2025 | $35.13 | $35.18 | $34.47 | $34.57 | 8.72M |
| 11/18/2025 | $35.02 | $35.46 | $34.97 | $35.12 | 8.89M |
| 11/17/2025 | $35.56 | $35.56 | $34.87 | $34.95 | 10.97M |
| 11/14/2025 | $35.23 | $35.87 | $35.10 | $35.31 | 16.72M |
| 11/13/2025 | $34.97 | $35.46 | $34.91 | $35.02 | 18.49M |
| 11/12/2025 | $34.44 | $34.87 | $34.36 | $34.74 | 14.05M |
| 11/11/2025 | $34.44 | $34.47 | $34.21 | $34.47 | 8.02M |
| 11/10/2025 | $33.82 | $34.46 | $33.67 | $34.37 | 13.58M |
| 11/7/2025 | $33.45 | $33.85 | $33.41 | $33.82 | 7.19M |
| 11/6/2025 | $33.50 | $33.57 | $33.40 | $33.50 | 4.56M |
| 11/5/2025 | $33.29 | $33.55 | $33.27 | $33.54 | 4.36M |
| 11/4/2025 | $33.72 | $33.74 | $33.41 | $33.46 | 5.53M |
| 11/3/2025 | $33.89 | $33.93 | $33.60 | $33.70 | 5.70M |
| 10/31/2025 | $33.50 | $33.95 | $32.99 | $33.89 | 9.02M |
| 10/30/2025 | $33.78 | $34.12 | $33.70 | $33.89 | 7.27M |
| 10/29/2025 | $33.73 | $33.85 | $33.57 | $33.85 | 7.16M |
| 10/28/2025 | $33.85 | $33.89 | $33.70 | $33.72 | 6.82M |
| 10/27/2025 | $33.88 | $33.98 | $33.81 | $33.91 | 7.51M |
| 10/24/2025 | $34.02 | $34.12 | $33.86 | $33.92 | 6.35M |
| 10/23/2025 | $34.01 | $34.06 | $33.86 | $34.02 | 4.81M |
| 10/22/2025 | $34.04 | $34.20 | $33.94 | $34.06 | 4.49M |
| 10/21/2025 | $34.00 | $34.07 | $33.87 | $34.03 | 5.18M |
| 10/20/2025 | $34.14 | $34.25 | $33.94 | $34.02 | 6.79M |
| 10/17/2025 | $34.53 | $34.61 | $34.25 | $34.27 | 7.62M |
| 10/16/2025 | $34.33 | $34.55 | $34.17 | $34.55 | 8.81M |