600088.SS600088.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $18.15 | $18.27 | $17.27 | $17.55 | 11.26M |
| 1/15/2026 | $18.42 | $18.63 | $18.02 | $18.28 | 11.07M |
| 1/14/2026 | $17.91 | $19.46 | $17.91 | $18.52 | 21.90M |
| 1/13/2026 | $18.56 | $18.74 | $17.94 | $17.95 | 21.22M |
| 1/12/2026 | $17.10 | $18.59 | $17.09 | $18.34 | 24.45M |
| 1/9/2026 | $16.47 | $16.91 | $16.47 | $16.90 | 7.01M |
| 1/8/2026 | $16.25 | $16.60 | $16.22 | $16.52 | 5.26M |
| 1/7/2026 | $16.38 | $16.53 | $16.29 | $16.33 | 3.97M |
| 1/6/2026 | $16.26 | $16.41 | $16.21 | $16.41 | 5.24M |
| 1/5/2026 | $16.15 | $16.29 | $16.05 | $16.29 | 5.17M |
| 12/31/2025 | $16.01 | $16.25 | $16.01 | $16.18 | 4.07M |
| 12/30/2025 | $16.18 | $16.25 | $16.00 | $16.09 | 4.48M |
| 12/29/2025 | $16.05 | $16.38 | $15.94 | $16.19 | 9.05M |
| 12/26/2025 | $16.09 | $16.15 | $16.00 | $16.02 | 2.91M |
| 12/25/2025 | $16.06 | $16.10 | $16.00 | $16.08 | 2.10M |
| 12/24/2025 | $15.96 | $16.11 | $15.91 | $16.08 | 2.54M |
| 12/23/2025 | $16.16 | $16.17 | $15.91 | $15.96 | 2.67M |
| 12/22/2025 | $16.25 | $16.27 | $16.10 | $16.12 | 3.57M |
| 12/19/2025 | $16.17 | $16.28 | $16.05 | $16.28 | 2.85M |
| 12/18/2025 | $16.06 | $16.34 | $16.00 | $16.16 | 2.81M |
| 12/17/2025 | $16.06 | $16.12 | $15.86 | $16.08 | 2.63M |
| 12/16/2025 | $16.30 | $16.47 | $15.94 | $16.06 | 4.31M |
| 12/15/2025 | $16.26 | $16.41 | $16.00 | $16.37 | 3.29M |
| 12/12/2025 | $16.14 | $16.44 | $16.06 | $16.28 | 2.96M |
| 12/11/2025 | $16.54 | $16.54 | $16.14 | $16.14 | 3.94M |
| 12/10/2025 | $16.44 | $16.69 | $16.30 | $16.54 | 3.58M |
| 12/9/2025 | $16.71 | $16.94 | $16.45 | $16.47 | 4.60M |
| 12/8/2025 | $16.86 | $17.10 | $16.51 | $16.67 | 9.24M |
| 12/5/2025 | $17.20 | $17.37 | $17.05 | $17.26 | 7.39M |
| 12/4/2025 | $17.27 | $17.65 | $17.10 | $17.40 | 8.21M |
| 12/3/2025 | $17.19 | $17.57 | $16.95 | $17.41 | 9.26M |
| 12/2/2025 | $17.56 | $17.78 | $17.18 | $17.20 | 8.47M |
| 12/1/2025 | $17.29 | $17.77 | $17.25 | $17.70 | 10.67M |
| 11/28/2025 | $17.18 | $17.18 | $16.93 | $17.13 | 4.25M |
| 11/27/2025 | $17.05 | $17.20 | $16.92 | $17.08 | 5.98M |
| 11/26/2025 | $16.95 | $17.44 | $16.79 | $17.05 | 11.25M |
| 11/25/2025 | $16.45 | $17.45 | $16.35 | $16.79 | 12.34M |
| 11/24/2025 | $16.04 | $16.60 | $15.98 | $16.41 | 7.22M |
| 11/21/2025 | $15.90 | $16.24 | $15.60 | $16.09 | 5.40M |
| 11/20/2025 | $16.19 | $16.26 | $15.98 | $16.00 | 2.84M |
| 11/19/2025 | $16.49 | $16.59 | $16.11 | $16.16 | 3.30M |
| 11/18/2025 | $16.36 | $16.60 | $16.28 | $16.51 | 4.00M |
| 11/17/2025 | $16.28 | $16.40 | $16.12 | $16.36 | 2.12M |
| 11/14/2025 | $16.40 | $16.52 | $16.26 | $16.27 | 2.11M |
| 11/13/2025 | $16.41 | $16.47 | $16.26 | $16.43 | 2.55M |
| 11/12/2025 | $16.50 | $16.59 | $16.30 | $16.43 | 3.14M |
| 11/11/2025 | $16.64 | $16.65 | $16.45 | $16.57 | 2.89M |
| 11/10/2025 | $16.45 | $16.80 | $16.45 | $16.62 | 4.22M |
| 11/7/2025 | $16.59 | $16.79 | $16.48 | $16.48 | 3.93M |
| 11/6/2025 | $16.83 | $16.95 | $16.56 | $16.67 | 4.66M |
| 11/5/2025 | $16.92 | $17.19 | $16.79 | $16.88 | 5.52M |
| 11/4/2025 | $16.80 | $17.29 | $16.73 | $17.00 | 9.59M |
| 11/3/2025 | $15.96 | $17.47 | $15.90 | $17.00 | 12.67M |
| 10/31/2025 | $15.78 | $16.12 | $15.78 | $15.97 | 4.70M |
| 10/30/2025 | $16.19 | $16.19 | $15.72 | $15.72 | 6.27M |
| 10/29/2025 | $16.48 | $16.48 | $16.17 | $16.29 | 3.57M |
| 10/28/2025 | $16.38 | $16.66 | $16.30 | $16.53 | 3.42M |
| 10/27/2025 | $16.50 | $16.55 | $16.27 | $16.40 | 3.63M |
| 10/24/2025 | $16.68 | $16.69 | $16.43 | $16.50 | 2.75M |
| 10/23/2025 | $16.52 | $16.70 | $16.40 | $16.60 | 2.95M |
| 10/22/2025 | $16.40 | $16.77 | $16.33 | $16.52 | 4.03M |
| 10/21/2025 | $16.15 | $16.46 | $16.11 | $16.42 | 3.15M |
| 10/20/2025 | $16.05 | $16.17 | $16.04 | $16.15 | 1.78M |