600104.SS600104.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $15.59 | $15.97 | $15.44 | $15.49 | 105.80M |
| 1/12/2026 | $15.40 | $15.45 | $15.32 | $15.42 | 61.72M |
| 1/9/2026 | $15.41 | $15.66 | $15.34 | $15.40 | 71.23M |
| 1/8/2026 | $15.40 | $15.47 | $15.34 | $15.37 | 45.35M |
| 1/7/2026 | $15.51 | $15.51 | $15.28 | $15.30 | 57.65M |
| 1/6/2026 | $15.23 | $15.55 | $15.21 | $15.54 | 68.29M |
| 1/5/2026 | $15.25 | $15.29 | $15.15 | $15.26 | 51.58M |
| 12/31/2025 | $15.36 | $15.49 | $15.22 | $15.22 | 34.46M |
| 12/30/2025 | $15.34 | $15.39 | $15.24 | $15.35 | 31.06M |
| 12/29/2025 | $15.50 | $15.52 | $15.35 | $15.37 | 37.08M |
| 12/26/2025 | $15.41 | $15.64 | $15.40 | $15.49 | 39.32M |
| 12/25/2025 | $15.43 | $15.51 | $15.37 | $15.44 | 26.09M |
| 12/24/2025 | $15.46 | $15.49 | $15.35 | $15.44 | 34.91M |
| 12/23/2025 | $15.58 | $15.59 | $15.45 | $15.49 | 32.82M |
| 12/22/2025 | $15.72 | $15.84 | $15.58 | $15.59 | 51.00M |
| 12/19/2025 | $15.48 | $15.74 | $15.46 | $15.71 | 47.18M |
| 12/18/2025 | $15.61 | $15.61 | $15.47 | $15.48 | 39.26M |
| 12/17/2025 | $15.61 | $15.72 | $15.53 | $15.65 | 45.66M |
| 12/16/2025 | $15.81 | $15.92 | $15.61 | $15.66 | 70.83M |
| 12/15/2025 | $15.60 | $15.87 | $15.46 | $15.80 | 100.24M |
| 12/12/2025 | $15.44 | $15.82 | $15.22 | $15.72 | 151.19M |
| 12/11/2025 | $15.28 | $15.54 | $15.23 | $15.48 | 72.66M |
| 12/10/2025 | $15.11 | $15.36 | $15.01 | $15.35 | 48.45M |
| 12/9/2025 | $15.21 | $15.39 | $15.13 | $15.15 | 53.01M |
| 12/8/2025 | $15.51 | $15.52 | $15.22 | $15.24 | 76.62M |
| 12/5/2025 | $15.38 | $15.48 | $15.33 | $15.45 | 49.51M |
| 12/4/2025 | $15.40 | $15.54 | $15.10 | $15.35 | 64.62M |
| 12/3/2025 | $15.44 | $15.58 | $15.31 | $15.38 | 50.82M |
| 12/2/2025 | $15.46 | $15.87 | $15.40 | $15.52 | 100.43M |
| 12/1/2025 | $15.42 | $15.75 | $15.28 | $15.47 | 178.35M |
| 11/28/2025 | $14.86 | $15.00 | $14.81 | $14.97 | 45.61M |
| 11/27/2025 | $14.87 | $15.02 | $14.80 | $14.86 | 29.80M |
| 11/26/2025 | $14.93 | $15.01 | $14.82 | $14.86 | 31.40M |
| 11/25/2025 | $14.87 | $15.00 | $14.78 | $14.92 | 41.04M |
| 11/24/2025 | $14.90 | $14.91 | $14.73 | $14.79 | 41.26M |
| 11/21/2025 | $14.90 | $14.98 | $14.70 | $14.70 | 55.71M |
| 11/20/2025 | $15.31 | $15.38 | $15.01 | $15.02 | 58.28M |
| 11/19/2025 | $15.38 | $15.45 | $15.20 | $15.30 | 44.74M |
| 11/18/2025 | $15.63 | $15.68 | $15.35 | $15.38 | 61.53M |
| 11/17/2025 | $15.77 | $15.83 | $15.65 | $15.66 | 29.95M |
| 11/14/2025 | $15.87 | $15.97 | $15.81 | $15.81 | 27.12M |
| 11/13/2025 | $15.67 | $15.97 | $15.66 | $15.92 | 43.21M |
| 11/12/2025 | $15.91 | $15.91 | $15.60 | $15.66 | 57.18M |
| 11/11/2025 | $16.08 | $16.09 | $15.88 | $15.90 | 38.74M |
| 11/10/2025 | $15.97 | $16.17 | $15.91 | $16.08 | 42.37M |
| 11/7/2025 | $15.85 | $16.06 | $15.79 | $15.97 | 37.72M |
| 11/6/2025 | $15.87 | $15.97 | $15.87 | $15.88 | 41.20M |
| 11/5/2025 | $15.90 | $15.96 | $15.73 | $15.90 | 54.16M |
| 11/4/2025 | $16.20 | $16.26 | $15.95 | $15.97 | 55.66M |
| 11/3/2025 | $16.63 | $16.69 | $16.07 | $16.22 | 88.01M |
| 10/31/2025 | $16.98 | $17.05 | $16.63 | $16.63 | 70.75M |
| 10/30/2025 | $16.65 | $16.90 | $16.61 | $16.75 | 41.62M |
| 10/29/2025 | $16.57 | $16.71 | $16.48 | $16.69 | 29.92M |
| 10/28/2025 | $16.69 | $16.70 | $16.47 | $16.56 | 31.04M |
| 10/27/2025 | $16.78 | $16.78 | $16.62 | $16.68 | 34.64M |
| 10/24/2025 | $16.57 | $16.77 | $16.50 | $16.68 | 32.43M |
| 10/23/2025 | $16.47 | $16.54 | $16.32 | $16.53 | 25.99M |
| 10/22/2025 | $16.48 | $16.53 | $16.43 | $16.46 | 21.66M |
| 10/21/2025 | $16.45 | $16.54 | $16.42 | $16.51 | 30.58M |
| 10/20/2025 | $16.50 | $16.58 | $16.35 | $16.44 | 27.86M |
| 10/17/2025 | $16.72 | $16.84 | $16.35 | $16.35 | 48.23M |
| 10/16/2025 | $16.79 | $17.05 | $16.71 | $16.79 | 39.14M |
| 10/15/2025 | $16.55 | $16.83 | $16.52 | $16.82 | 46.77M |