600096.SS600096.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $35.37 | $35.77 | $35.13 | $35.29 | 21.15M |
| 1/15/2026 | $34.20 | $36.70 | $34.12 | $35.27 | 65.43M |
| 1/14/2026 | $34.27 | $34.80 | $33.84 | $34.29 | 52.59M |
| 1/13/2026 | $33.90 | $34.85 | $33.86 | $34.27 | 48.62M |
| 1/12/2026 | $34.55 | $34.57 | $33.42 | $33.68 | 58.60M |
| 1/9/2026 | $34.50 | $34.97 | $33.98 | $34.60 | 44.79M |
| 1/8/2026 | $35.25 | $35.40 | $34.35 | $34.70 | 49.31M |
| 1/7/2026 | $35.72 | $35.91 | $35.10 | $35.41 | 56.52M |
| 1/6/2026 | $33.70 | $36.04 | $33.70 | $35.72 | 77.14M |
| 1/5/2026 | $33.60 | $34.37 | $33.53 | $33.81 | 52.66M |
| 12/31/2025 | $33.66 | $33.77 | $33.14 | $33.41 | 41.06M |
| 12/30/2025 | $32.19 | $34.39 | $31.95 | $33.82 | 67.10M |
| 12/29/2025 | $33.01 | $33.55 | $32.30 | $32.58 | 64.68M |
| 12/26/2025 | $31.69 | $32.80 | $31.36 | $32.80 | 60.99M |
| 12/25/2025 | $31.50 | $32.20 | $30.83 | $31.55 | 58.17M |
| 12/24/2025 | $30.82 | $30.83 | $30.32 | $30.79 | 28.45M |
| 12/23/2025 | $30.71 | $31.03 | $30.30 | $30.81 | 35.43M |
| 12/22/2025 | $30.09 | $30.82 | $30.08 | $30.71 | 38.76M |
| 12/19/2025 | $29.74 | $30.21 | $29.48 | $29.85 | 35.18M |
| 12/18/2025 | $29.48 | $29.98 | $29.28 | $29.77 | 31.07M |
| 12/17/2025 | $28.71 | $29.76 | $28.71 | $29.63 | 35.61M |
| 12/16/2025 | $29.70 | $29.72 | $28.60 | $28.77 | 34.45M |
| 12/15/2025 | $29.50 | $30.07 | $29.32 | $29.72 | 37.33M |
| 12/12/2025 | $30.60 | $30.77 | $29.71 | $29.72 | 69.94M |
| 12/11/2025 | $30.84 | $31.55 | $30.61 | $30.68 | 41.02M |
| 12/10/2025 | $30.61 | $30.86 | $30.32 | $30.61 | 26.46M |
| 12/9/2025 | $31.13 | $31.25 | $30.71 | $30.85 | 31.68M |
| 12/8/2025 | $31.60 | $31.74 | $30.90 | $31.29 | 43.06M |
| 12/5/2025 | $30.63 | $31.65 | $30.56 | $31.45 | 51.55M |
| 12/4/2025 | $30.32 | $31.05 | $30.32 | $30.60 | 40.28M |
| 12/3/2025 | $30.80 | $31.36 | $30.49 | $30.67 | 52.42M |
| 12/2/2025 | $30.88 | $31.00 | $30.51 | $30.69 | 33.04M |
| 12/1/2025 | $31.10 | $31.56 | $30.77 | $30.93 | 51.88M |
| 11/28/2025 | $30.55 | $31.21 | $30.42 | $30.97 | 49.54M |
| 11/27/2025 | $30.33 | $31.10 | $30.33 | $30.66 | 38.83M |
| 11/26/2025 | $30.51 | $30.68 | $30.20 | $30.31 | 34.91M |
| 11/25/2025 | $30.42 | $30.69 | $30.00 | $30.50 | 41.28M |
| 11/24/2025 | $31.05 | $31.20 | $30.00 | $30.11 | 47.90M |
| 11/21/2025 | $32.00 | $32.23 | $30.80 | $30.85 | 64.95M |
| 11/20/2025 | $32.95 | $33.64 | $32.39 | $32.40 | 53.80M |
| 11/19/2025 | $32.77 | $33.47 | $32.30 | $32.73 | 49.05M |
| 11/18/2025 | $34.20 | $34.90 | $32.73 | $32.95 | 80.96M |
| 11/17/2025 | $35.00 | $35.55 | $34.26 | $34.38 | 60.14M |
| 11/14/2025 | $35.18 | $36.05 | $34.59 | $34.60 | 69.39M |
| 11/13/2025 | $34.61 | $36.36 | $34.61 | $35.87 | 101.50M |
| 11/12/2025 | $34.91 | $35.12 | $33.56 | $34.61 | 80.27M |
| 11/11/2025 | $35.37 | $35.96 | $34.90 | $35.51 | 101.79M |
| 11/10/2025 | $35.68 | $37.81 | $34.99 | $35.23 | 181.25M |
| 11/7/2025 | $33.10 | $34.93 | $32.76 | $34.37 | 142.51M |
| 11/6/2025 | $29.44 | $32.46 | $29.44 | $32.46 | 106.69M |
| 11/5/2025 | $28.76 | $29.76 | $28.17 | $29.51 | 53.72M |
| 11/4/2025 | $29.40 | $29.83 | $28.77 | $29.30 | 40.51M |
| 11/3/2025 | $28.90 | $29.62 | $28.61 | $29.59 | 46.11M |
| 10/31/2025 | $29.20 | $29.47 | $28.68 | $28.76 | 40.25M |
| 10/30/2025 | $29.80 | $29.92 | $28.79 | $29.09 | 39.87M |
| 10/29/2025 | $28.50 | $29.93 | $28.50 | $29.80 | 65.36M |
| 10/28/2025 | $28.05 | $28.18 | $27.61 | $27.84 | 26.61M |
| 10/27/2025 | $27.81 | $28.52 | $27.81 | $28.04 | 27.58M |
| 10/24/2025 | $28.00 | $28.31 | $27.48 | $27.78 | 21.00M |
| 10/23/2025 | $27.66 | $28.03 | $27.15 | $27.97 | 23.93M |
| 10/22/2025 | $27.98 | $28.16 | $27.40 | $27.48 | 23.27M |
| 10/21/2025 | $27.52 | $28.38 | $27.25 | $28.12 | 29.42M |
| 10/20/2025 | $27.81 | $27.95 | $27.23 | $27.47 | 24.26M |