600089.SS600089.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $26.20 | $29.00 | $26.20 | $28.49 | 607.26M |
| 1/14/2026 | $28.30 | $29.93 | $26.80 | $26.83 | 943.79M |
| 1/13/2026 | $24.86 | $27.37 | $24.18 | $27.37 | 460.20M |
| 1/12/2026 | $25.98 | $25.99 | $24.75 | $24.88 | 331.75M |
| 1/9/2026 | $24.03 | $25.60 | $23.88 | $24.94 | 311.46M |
| 1/8/2026 | $24.28 | $24.61 | $23.78 | $24.05 | 223.34M |
| 1/7/2026 | $23.71 | $24.55 | $23.44 | $24.19 | 258.69M |
| 1/6/2026 | $22.95 | $23.65 | $22.95 | $23.53 | 212.76M |
| 1/5/2026 | $22.53 | $23.30 | $22.51 | $22.88 | 179.12M |
| 12/31/2025 | $22.58 | $22.65 | $22.18 | $22.22 | 123.99M |
| 12/30/2025 | $22.50 | $22.78 | $22.40 | $22.60 | 110.95M |
| 12/29/2025 | $23.30 | $23.31 | $22.65 | $22.71 | 171.73M |
| 12/26/2025 | $23.01 | $23.79 | $22.99 | $23.46 | 204.45M |
| 12/25/2025 | $23.09 | $23.50 | $22.88 | $23.13 | 142.89M |
| 12/24/2025 | $22.95 | $23.40 | $22.50 | $23.12 | 180.52M |
| 12/23/2025 | $22.47 | $23.00 | $22.15 | $22.99 | 183.91M |
| 12/22/2025 | $21.98 | $22.60 | $21.92 | $22.46 | 152.61M |
| 12/19/2025 | $21.80 | $22.08 | $21.70 | $21.88 | 92.15M |
| 12/18/2025 | $21.94 | $22.02 | $21.62 | $21.62 | 125.28M |
| 12/17/2025 | $21.78 | $22.45 | $21.60 | $22.27 | 161.67M |
| 12/16/2025 | $22.99 | $23.00 | $21.90 | $22.02 | 232.16M |
| 12/15/2025 | $23.90 | $24.29 | $23.11 | $23.27 | 301.48M |
| 12/12/2025 | $22.36 | $24.11 | $22.35 | $23.81 | 408.27M |
| 12/11/2025 | $22.00 | $23.16 | $22.00 | $22.34 | 284.97M |
| 12/10/2025 | $22.45 | $22.50 | $21.56 | $21.98 | 153.98M |
| 12/9/2025 | $22.00 | $22.79 | $21.71 | $22.40 | 199.81M |
| 12/8/2025 | $22.02 | $22.37 | $21.88 | $22.16 | 154.22M |
| 12/5/2025 | $21.43 | $22.10 | $21.35 | $21.99 | 153.93M |
| 12/4/2025 | $21.43 | $21.60 | $21.23 | $21.50 | 91.71M |
| 12/3/2025 | $21.75 | $22.05 | $21.41 | $21.52 | 113.03M |
| 12/2/2025 | $22.10 | $22.11 | $21.61 | $21.76 | 114.03M |
| 12/1/2025 | $21.88 | $22.70 | $21.87 | $22.23 | 195.69M |
| 11/28/2025 | $21.30 | $21.87 | $21.20 | $21.80 | 159.01M |
| 11/27/2025 | $21.87 | $22.40 | $21.34 | $21.38 | 203.78M |
| 11/26/2025 | $22.10 | $22.27 | $21.63 | $21.88 | 172.70M |
| 11/25/2025 | $21.73 | $22.46 | $21.56 | $22.07 | 224.04M |
| 11/24/2025 | $21.66 | $21.85 | $21.28 | $21.52 | 184.96M |
| 11/21/2025 | $22.40 | $22.65 | $21.41 | $21.42 | 320.50M |
| 11/20/2025 | $23.28 | $23.91 | $22.92 | $23.21 | 293.58M |
| 11/19/2025 | $22.82 | $23.38 | $22.55 | $23.03 | 247.22M |
| 11/18/2025 | $23.10 | $23.44 | $22.69 | $22.79 | 198.56M |
| 11/17/2025 | $23.55 | $23.88 | $23.01 | $23.20 | 255.61M |
| 11/14/2025 | $24.27 | $24.48 | $23.66 | $23.66 | 356.67M |
| 11/13/2025 | $24.40 | $25.48 | $24.13 | $24.94 | 386.53M |
| 11/12/2025 | $25.11 | $25.44 | $23.91 | $24.41 | 423.37M |
| 11/11/2025 | $26.35 | $26.68 | $25.14 | $25.27 | 486.30M |
| 11/10/2025 | $26.77 | $27.45 | $25.51 | $26.35 | 610.59M |
| 11/7/2025 | $25.50 | $26.74 | $25.02 | $26.50 | 706.45M |
| 11/6/2025 | $25.68 | $26.52 | $24.86 | $25.44 | 839.95M |
| 11/5/2025 | $21.41 | $24.11 | $21.41 | $24.11 | 447.74M |
| 11/4/2025 | $22.20 | $22.68 | $21.68 | $21.92 | 489.00M |
| 11/3/2025 | $19.66 | $21.54 | $19.63 | $21.54 | 416.42M |
| 10/31/2025 | $20.10 | $20.52 | $19.56 | $19.58 | 335.72M |
| 10/30/2025 | $20.67 | $21.29 | $20.67 | $20.75 | 284.68M |
| 10/29/2025 | $19.12 | $21.11 | $19.11 | $20.90 | 446.19M |
| 10/28/2025 | $19.48 | $19.56 | $19.12 | $19.19 | 134.34M |
| 10/27/2025 | $19.05 | $19.90 | $19.00 | $19.50 | 204.93M |
| 10/24/2025 | $19.00 | $19.12 | $18.75 | $19.00 | 134.58M |
| 10/23/2025 | $18.70 | $18.90 | $18.30 | $18.82 | 156.38M |
| 10/22/2025 | $19.57 | $19.57 | $18.91 | $18.99 | 232.28M |
| 10/21/2025 | $19.31 | $20.37 | $19.20 | $19.87 | 302.56M |
| 10/20/2025 | $19.19 | $20.25 | $19.04 | $19.27 | 243.53M |
| 10/17/2025 | $20.30 | $20.40 | $18.87 | $18.89 | 275.55M |