600132.SS600132.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $51.79 | $52.09 | $51.71 | $51.82 | 896,694 |
| 1/14/2026 | $52.29 | $52.49 | $51.71 | $51.80 | 3.69M |
| 1/13/2026 | $52.61 | $52.83 | $52.20 | $52.31 | 2.62M |
| 1/12/2026 | $52.43 | $52.63 | $52.30 | $52.61 | 2.92M |
| 1/9/2026 | $52.20 | $52.44 | $52.12 | $52.39 | 2.07M |
| 1/8/2026 | $52.41 | $52.44 | $52.15 | $52.22 | 2.11M |
| 1/7/2026 | $52.83 | $52.83 | $52.32 | $52.39 | 2.47M |
| 1/6/2026 | $52.49 | $52.98 | $52.29 | $52.83 | 3.13M |
| 1/5/2026 | $52.24 | $52.42 | $52.15 | $52.39 | 1.92M |
| 12/31/2025 | $52.56 | $52.63 | $52.24 | $52.24 | 1.24M |
| 12/30/2025 | $52.32 | $52.69 | $52.23 | $52.45 | 1.55M |
| 12/29/2025 | $52.88 | $52.95 | $52.40 | $52.51 | 1.87M |
| 12/26/2025 | $52.76 | $53.14 | $52.76 | $52.88 | 1.37M |
| 12/25/2025 | $52.94 | $53.17 | $52.75 | $52.94 | 1.59M |
| 12/24/2025 | $53.50 | $53.50 | $52.85 | $52.88 | 1.86M |
| 12/23/2025 | $53.51 | $53.65 | $52.94 | $53.50 | 2.24M |
| 12/22/2025 | $53.68 | $53.95 | $53.19 | $53.20 | 1.88M |
| 12/19/2025 | $52.93 | $54.06 | $52.69 | $53.63 | 3.10M |
| 12/18/2025 | $53.18 | $53.25 | $52.58 | $52.94 | 2.10M |
| 12/17/2025 | $54.48 | $54.89 | $54.15 | $54.48 | 2.98M |
| 12/16/2025 | $54.45 | $54.69 | $54.11 | $54.62 | 2.95M |
| 12/15/2025 | $54.02 | $54.58 | $54.02 | $54.31 | 2.56M |
| 12/12/2025 | $53.59 | $54.39 | $53.59 | $53.98 | 4.53M |
| 12/11/2025 | $53.50 | $54.10 | $53.36 | $53.41 | 3.45M |
| 12/10/2025 | $52.52 | $53.76 | $52.50 | $53.51 | 3.50M |
| 12/9/2025 | $53.12 | $53.15 | $52.52 | $52.52 | 2.76M |
| 12/8/2025 | $53.50 | $53.71 | $53.02 | $53.05 | 2.22M |
| 12/5/2025 | $54.01 | $54.01 | $53.45 | $53.49 | 1.52M |
| 12/4/2025 | $54.37 | $54.50 | $53.90 | $54.01 | 1.24M |
| 12/3/2025 | $54.03 | $54.54 | $54.01 | $54.30 | 2.06M |
| 12/2/2025 | $53.90 | $54.36 | $53.81 | $54.25 | 2.13M |
| 12/1/2025 | $53.25 | $54.10 | $53.21 | $53.90 | 2.45M |
| 11/28/2025 | $53.09 | $53.25 | $52.93 | $53.16 | 1.36M |
| 11/27/2025 | $53.12 | $53.29 | $52.90 | $53.01 | 1.30M |
| 11/26/2025 | $53.36 | $53.59 | $52.93 | $53.03 | 2.15M |
| 11/25/2025 | $53.84 | $53.88 | $53.34 | $53.36 | 1.96M |
| 11/24/2025 | $53.76 | $54.05 | $53.52 | $53.68 | 1.66M |
| 11/21/2025 | $53.85 | $54.20 | $53.17 | $53.46 | 2.85M |
| 11/20/2025 | $54.25 | $54.39 | $53.80 | $54.07 | 1.86M |
| 11/19/2025 | $54.27 | $54.60 | $54.04 | $54.25 | 2.31M |
| 11/18/2025 | $54.30 | $54.85 | $54.09 | $54.27 | 2.44M |
| 11/17/2025 | $54.25 | $54.49 | $53.80 | $54.31 | 2.49M |
| 11/14/2025 | $54.35 | $54.98 | $54.20 | $54.25 | 3.01M |
| 11/13/2025 | $54.40 | $54.58 | $53.84 | $54.45 | 2.71M |
| 11/12/2025 | $54.28 | $54.63 | $54.00 | $54.37 | 2.80M |
| 11/11/2025 | $54.00 | $54.35 | $53.73 | $54.35 | 3.33M |
| 11/10/2025 | $53.13 | $54.04 | $53.00 | $54.00 | 4.28M |
| 11/7/2025 | $53.24 | $53.37 | $53.01 | $53.06 | 1.43M |
| 11/6/2025 | $53.44 | $53.44 | $53.16 | $53.22 | 1.51M |
| 11/5/2025 | $53.35 | $53.79 | $53.04 | $53.44 | 2.34M |
| 11/4/2025 | $53.71 | $53.80 | $53.31 | $53.34 | 1.47M |
| 11/3/2025 | $53.70 | $53.85 | $53.26 | $53.71 | 2.12M |
| 10/31/2025 | $53.28 | $54.10 | $53.28 | $53.70 | 3.80M |
| 10/30/2025 | $53.00 | $53.75 | $52.99 | $53.50 | 3.33M |
| 10/29/2025 | $53.18 | $53.24 | $52.70 | $52.99 | 1.89M |
| 10/28/2025 | $53.23 | $53.33 | $53.10 | $53.19 | 1.65M |
| 10/27/2025 | $53.30 | $53.42 | $53.10 | $53.24 | 1.72M |
| 10/24/2025 | $53.57 | $53.79 | $53.22 | $53.28 | 2.01M |
| 10/23/2025 | $53.58 | $53.68 | $53.35 | $53.57 | 1.22M |
| 10/22/2025 | $53.46 | $53.90 | $53.40 | $53.58 | 1.78M |
| 10/21/2025 | $53.40 | $53.66 | $53.32 | $53.47 | 1.47M |
| 10/20/2025 | $53.44 | $53.62 | $53.28 | $53.35 | 1.61M |
| 10/17/2025 | $53.93 | $54.07 | $53.34 | $53.38 | 2.09M |