600105.SS600105.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $27.57 | $27.80 | $26.98 | $27.43 | 67.15M |
| 1/15/2026 | $28.50 | $28.67 | $26.15 | $27.29 | 195.47M |
| 1/14/2026 | $28.04 | $29.99 | $28.01 | $29.03 | 180.45M |
| 1/13/2026 | $30.99 | $31.08 | $28.60 | $28.66 | 227.85M |
| 1/12/2026 | $30.21 | $32.50 | $29.40 | $31.53 | 290.73M |
| 1/9/2026 | $27.50 | $30.68 | $27.01 | $30.20 | 256.19M |
| 1/8/2026 | $27.30 | $28.30 | $26.80 | $28.00 | 235.73M |
| 1/7/2026 | $25.70 | $27.98 | $25.50 | $27.29 | 256.42M |
| 1/6/2026 | $26.00 | $26.87 | $24.58 | $26.18 | 278.58M |
| 1/5/2026 | $25.50 | $27.02 | $25.20 | $26.60 | 212.03M |
| 12/31/2025 | $25.53 | $26.67 | $25.01 | $25.10 | 217.19M |
| 12/30/2025 | $25.20 | $27.98 | $25.18 | $25.91 | 258.24M |
| 12/29/2025 | $25.98 | $26.80 | $24.88 | $26.14 | 233.86M |
| 12/26/2025 | $23.49 | $25.88 | $23.49 | $25.88 | 224.70M |
| 12/25/2025 | $23.77 | $24.97 | $23.26 | $23.53 | 241.92M |
| 12/24/2025 | $20.77 | $23.34 | $20.71 | $23.34 | 246.55M |
| 12/23/2025 | $21.96 | $22.88 | $20.94 | $21.22 | 246.38M |
| 12/22/2025 | $20.90 | $21.74 | $20.76 | $21.54 | 233.33M |
| 12/19/2025 | $20.80 | $21.15 | $19.85 | $20.21 | 199.07M |
| 12/18/2025 | $19.80 | $21.10 | $19.80 | $20.08 | 212.03M |
| 12/17/2025 | $19.19 | $20.80 | $19.11 | $20.33 | 283.72M |
| 12/16/2025 | $20.11 | $20.16 | $18.66 | $18.91 | 239.37M |
| 12/15/2025 | $21.42 | $22.08 | $19.69 | $20.12 | 301.11M |
| 12/12/2025 | $21.04 | $22.30 | $19.89 | $21.88 | 375.11M |
| 12/11/2025 | $19.50 | $21.04 | $19.28 | $21.04 | 164.77M |
| 12/10/2025 | $17.89 | $19.16 | $17.71 | $19.13 | 217.26M |
| 12/9/2025 | $17.92 | $18.60 | $17.73 | $17.78 | 196.67M |
| 12/8/2025 | $17.50 | $18.58 | $17.46 | $18.14 | 309.00M |
| 12/5/2025 | $15.75 | $17.12 | $15.66 | $17.12 | 198.17M |
| 12/4/2025 | $15.81 | $16.03 | $15.47 | $15.56 | 122.76M |
| 12/3/2025 | $15.93 | $16.32 | $15.78 | $16.04 | 144.86M |
| 12/2/2025 | $16.00 | $16.26 | $15.87 | $15.94 | 116.77M |
| 12/1/2025 | $16.42 | $16.66 | $16.04 | $16.09 | 164.47M |
| 11/28/2025 | $16.93 | $17.00 | $16.07 | $16.42 | 189.00M |
| 11/27/2025 | $17.08 | $17.39 | $16.50 | $16.63 | 297.87M |
| 11/26/2025 | $15.98 | $17.29 | $15.75 | $17.29 | 405.08M |
| 11/25/2025 | $14.58 | $15.72 | $14.55 | $15.72 | 190.41M |
| 11/24/2025 | $14.20 | $14.76 | $13.93 | $14.29 | 123.98M |
| 11/21/2025 | $14.00 | $14.33 | $13.61 | $13.66 | 132.62M |
| 11/20/2025 | $16.16 | $16.48 | $14.45 | $14.50 | 204.27M |
| 11/19/2025 | $15.20 | $16.58 | $15.20 | $15.88 | 229.69M |
| 11/18/2025 | $14.58 | $15.73 | $14.54 | $15.47 | 238.82M |
| 11/17/2025 | $14.58 | $14.75 | $14.16 | $14.58 | 112.25M |
| 11/14/2025 | $14.90 | $15.28 | $14.64 | $14.64 | 178.81M |
| 11/13/2025 | $14.07 | $15.30 | $14.07 | $15.30 | 240.17M |
| 11/12/2025 | $14.55 | $14.59 | $13.67 | $13.91 | 127.37M |
| 11/11/2025 | $13.96 | $15.18 | $13.96 | $14.86 | 174.71M |
| 11/10/2025 | $14.24 | $14.38 | $13.72 | $13.96 | 94.50M |
| 11/7/2025 | $14.70 | $14.73 | $14.28 | $14.31 | 91.22M |
| 11/6/2025 | $14.52 | $15.17 | $14.52 | $14.92 | 107.79M |
| 11/5/2025 | $14.25 | $14.78 | $14.06 | $14.55 | 109.08M |
| 11/4/2025 | $14.90 | $15.60 | $14.76 | $14.85 | 128.67M |
| 11/3/2025 | $15.07 | $15.35 | $14.73 | $15.04 | 122.36M |
| 10/31/2025 | $15.22 | $15.42 | $14.88 | $14.93 | 117.71M |
| 10/30/2025 | $15.98 | $16.00 | $14.93 | $15.23 | 201.98M |
| 10/29/2025 | $16.09 | $16.50 | $15.42 | $16.03 | 254.42M |
| 10/28/2025 | $15.18 | $16.52 | $15.03 | $16.08 | 306.55M |
| 10/27/2025 | $14.67 | $15.27 | $14.29 | $15.02 | 200.69M |
| 10/24/2025 | $14.10 | $14.51 | $13.90 | $14.43 | 156.71M |
| 10/23/2025 | $13.80 | $14.27 | $13.40 | $14.12 | 142.88M |
| 10/22/2025 | $13.90 | $14.59 | $13.78 | $14.05 | 188.04M |
| 10/21/2025 | $13.42 | $14.13 | $13.42 | $14.09 | 152.58M |
| 10/20/2025 | $13.46 | $14.08 | $13.32 | $13.80 | 146.06M |