600129.SS600129.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.80 | $18.96 | $18.52 | $18.62 | 7.65M |
| 1/14/2026 | $18.94 | $19.20 | $18.65 | $18.80 | 12.63M |
| 1/13/2026 | $19.16 | $19.27 | $18.90 | $18.95 | 10.32M |
| 1/12/2026 | $18.66 | $19.27 | $18.62 | $19.16 | 14.66M |
| 1/9/2026 | $18.50 | $18.66 | $18.37 | $18.64 | 9.28M |
| 1/8/2026 | $18.24 | $18.57 | $18.22 | $18.50 | 6.97M |
| 1/7/2026 | $18.56 | $18.58 | $18.29 | $18.30 | 7.73M |
| 1/6/2026 | $18.39 | $18.66 | $18.32 | $18.60 | 9.31M |
| 1/5/2026 | $18.05 | $18.52 | $18.00 | $18.40 | 8.89M |
| 12/31/2025 | $18.25 | $18.33 | $18.03 | $18.05 | 3.90M |
| 12/30/2025 | $17.83 | $18.40 | $17.79 | $18.25 | 8.72M |
| 12/29/2025 | $18.14 | $18.18 | $17.88 | $17.88 | 4.63M |
| 12/26/2025 | $18.18 | $18.26 | $18.02 | $18.15 | 4.15M |
| 12/25/2025 | $18.25 | $18.30 | $18.12 | $18.21 | 4.51M |
| 12/24/2025 | $18.20 | $18.45 | $18.08 | $18.25 | 6.74M |
| 12/23/2025 | $18.08 | $18.23 | $17.91 | $18.19 | 6.59M |
| 12/22/2025 | $18.06 | $18.16 | $17.91 | $18.10 | 5.51M |
| 12/19/2025 | $17.91 | $18.15 | $17.82 | $18.06 | 7.10M |
| 12/18/2025 | $17.56 | $18.00 | $17.52 | $17.91 | 7.75M |
| 12/17/2025 | $17.53 | $17.74 | $17.37 | $17.63 | 6.42M |
| 12/16/2025 | $17.95 | $17.97 | $17.51 | $17.53 | 7.10M |
| 12/15/2025 | $17.92 | $18.12 | $17.75 | $17.97 | 6.99M |
| 12/12/2025 | $18.13 | $18.15 | $17.89 | $18.00 | 10.31M |
| 12/11/2025 | $18.51 | $18.53 | $17.87 | $18.24 | 12.61M |
| 12/10/2025 | $18.83 | $18.85 | $18.46 | $18.53 | 6.93M |
| 12/9/2025 | $19.10 | $19.16 | $18.86 | $18.87 | 5.46M |
| 12/8/2025 | $19.17 | $19.23 | $19.07 | $19.12 | 4.62M |
| 12/5/2025 | $19.01 | $19.15 | $18.72 | $19.15 | 7.26M |
| 12/4/2025 | $19.20 | $19.44 | $19.00 | $19.08 | 8.61M |
| 12/3/2025 | $19.25 | $19.26 | $19.06 | $19.14 | 3.63M |
| 12/2/2025 | $19.30 | $19.34 | $19.14 | $19.19 | 3.92M |
| 12/1/2025 | $19.26 | $19.45 | $19.24 | $19.37 | 4.52M |
| 11/28/2025 | $19.20 | $19.25 | $19.03 | $19.24 | 5.00M |
| 11/27/2025 | $19.37 | $19.39 | $19.20 | $19.21 | 4.97M |
| 11/26/2025 | $19.45 | $19.59 | $19.31 | $19.32 | 5.96M |
| 11/25/2025 | $19.39 | $19.62 | $19.28 | $19.49 | 6.03M |
| 11/24/2025 | $19.39 | $19.49 | $19.18 | $19.34 | 5.06M |
| 11/21/2025 | $19.87 | $20.05 | $19.29 | $19.31 | 8.56M |
| 11/20/2025 | $20.20 | $20.35 | $19.96 | $19.96 | 5.68M |
| 11/19/2025 | $20.32 | $20.35 | $20.19 | $20.19 | 4.50M |
| 11/18/2025 | $20.49 | $20.49 | $20.24 | $20.31 | 5.30M |
| 11/17/2025 | $20.61 | $20.62 | $20.38 | $20.46 | 6.85M |
| 11/14/2025 | $20.55 | $20.94 | $20.49 | $20.66 | 9.82M |
| 11/13/2025 | $20.54 | $20.59 | $20.37 | $20.57 | 6.06M |
| 11/12/2025 | $20.60 | $20.68 | $20.43 | $20.52 | 6.83M |
| 11/11/2025 | $20.50 | $20.64 | $20.31 | $20.57 | 7.64M |
| 11/10/2025 | $20.26 | $20.52 | $20.19 | $20.49 | 10.00M |
| 11/7/2025 | $20.33 | $20.43 | $20.21 | $20.24 | 8.21M |
| 11/6/2025 | $20.70 | $20.71 | $20.28 | $20.32 | 10.94M |
| 11/5/2025 | $20.69 | $20.87 | $20.55 | $20.66 | 4.86M |
| 11/4/2025 | $20.97 | $20.97 | $20.72 | $20.78 | 6.22M |
| 11/3/2025 | $21.06 | $21.12 | $20.88 | $21.01 | 5.28M |
| 10/31/2025 | $20.75 | $21.12 | $20.72 | $21.00 | 6.88M |
| 10/30/2025 | $21.02 | $21.03 | $20.75 | $20.76 | 6.29M |
| 10/29/2025 | $21.04 | $21.05 | $20.76 | $21.01 | 6.81M |
| 10/28/2025 | $21.13 | $21.13 | $20.94 | $20.98 | 8.18M |
| 10/27/2025 | $21.51 | $21.52 | $21.10 | $21.14 | 17.16M |
| 10/24/2025 | $21.79 | $21.98 | $21.72 | $21.84 | 5.77M |
| 10/23/2025 | $21.98 | $22.06 | $21.55 | $21.87 | 6.47M |
| 10/22/2025 | $21.78 | $22.26 | $21.75 | $21.98 | 9.50M |
| 10/21/2025 | $21.62 | $21.98 | $21.37 | $21.90 | 9.32M |
| 10/20/2025 | $21.79 | $22.04 | $21.52 | $21.61 | 7.04M |