600143.SS600143.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $19.59 | $19.92 | $19.47 | $19.69 | 87.56M |
| 1/14/2026 | $20.09 | $20.49 | $19.68 | $19.85 | 166.41M |
| 1/13/2026 | $21.62 | $21.78 | $20.01 | $20.17 | 224.14M |
| 1/12/2026 | $21.71 | $22.00 | $21.15 | $21.51 | 367.03M |
| 1/9/2026 | $19.33 | $20.92 | $19.33 | $20.92 | 288.13M |
| 1/8/2026 | $18.95 | $19.21 | $18.91 | $19.02 | 72.11M |
| 1/7/2026 | $19.20 | $19.54 | $18.93 | $19.06 | 90.57M |
| 1/6/2026 | $19.21 | $19.41 | $19.07 | $19.19 | 88.01M |
| 1/5/2026 | $19.19 | $19.28 | $18.90 | $19.17 | 104.01M |
| 12/31/2025 | $20.00 | $20.05 | $19.41 | $19.54 | 127.60M |
| 12/30/2025 | $18.87 | $20.42 | $18.74 | $20.00 | 196.24M |
| 12/29/2025 | $18.72 | $19.21 | $18.58 | $19.03 | 110.52M |
| 12/26/2025 | $18.83 | $18.86 | $18.49 | $18.68 | 71.10M |
| 12/25/2025 | $18.50 | $18.98 | $18.38 | $18.82 | 93.73M |
| 12/24/2025 | $18.28 | $18.48 | $18.15 | $18.45 | 49.19M |
| 12/23/2025 | $18.69 | $18.69 | $18.17 | $18.26 | 77.10M |
| 12/22/2025 | $18.24 | $18.95 | $18.16 | $18.77 | 138.22M |
| 12/19/2025 | $17.61 | $18.00 | $17.56 | $17.90 | 57.45M |
| 12/18/2025 | $17.45 | $17.95 | $17.39 | $17.50 | 42.85M |
| 12/17/2025 | $17.21 | $17.68 | $17.18 | $17.56 | 48.30M |
| 12/16/2025 | $17.85 | $17.86 | $17.10 | $17.21 | 65.34M |
| 12/15/2025 | $17.79 | $18.27 | $17.71 | $17.97 | 43.38M |
| 12/12/2025 | $17.87 | $17.99 | $17.61 | $17.90 | 50.10M |
| 12/11/2025 | $18.17 | $18.29 | $17.92 | $17.93 | 43.98M |
| 12/10/2025 | $18.30 | $18.30 | $17.96 | $18.18 | 47.80M |
| 12/9/2025 | $18.57 | $18.69 | $18.26 | $18.32 | 48.51M |
| 12/8/2025 | $18.50 | $18.77 | $18.40 | $18.67 | 67.27M |
| 12/5/2025 | $18.09 | $18.49 | $17.95 | $18.45 | 66.78M |
| 12/4/2025 | $18.10 | $18.38 | $17.91 | $18.17 | 71.39M |
| 12/3/2025 | $18.00 | $18.16 | $17.80 | $17.84 | 33.84M |
| 12/2/2025 | $18.43 | $18.50 | $17.96 | $18.03 | 56.49M |
| 12/1/2025 | $18.25 | $18.70 | $18.22 | $18.49 | 70.72M |
| 11/28/2025 | $17.99 | $18.25 | $17.68 | $18.17 | 60.15M |
| 11/27/2025 | $18.11 | $18.50 | $18.05 | $18.09 | 52.94M |
| 11/26/2025 | $18.03 | $18.40 | $17.80 | $18.09 | 51.22M |
| 11/25/2025 | $18.30 | $18.45 | $18.02 | $18.08 | 58.02M |
| 11/24/2025 | $18.27 | $18.40 | $17.48 | $18.22 | 81.20M |
| 11/21/2025 | $18.02 | $18.60 | $17.86 | $18.16 | 72.61M |
| 11/20/2025 | $18.98 | $19.02 | $18.30 | $18.31 | 48.73M |
| 11/19/2025 | $18.75 | $19.05 | $18.50 | $18.80 | 55.74M |
| 11/18/2025 | $18.95 | $19.09 | $18.54 | $18.80 | 62.29M |
| 11/17/2025 | $18.55 | $19.20 | $18.54 | $18.95 | 109.43M |
| 11/14/2025 | $18.38 | $18.38 | $18.10 | $18.10 | 50.60M |
| 11/13/2025 | $18.18 | $18.73 | $18.11 | $18.58 | 59.38M |
| 11/12/2025 | $18.92 | $18.98 | $18.11 | $18.18 | 78.25M |
| 11/11/2025 | $19.30 | $19.35 | $18.85 | $18.89 | 53.83M |
| 11/10/2025 | $19.61 | $19.67 | $19.02 | $19.11 | 75.92M |
| 11/7/2025 | $19.44 | $19.96 | $19.20 | $19.60 | 93.94M |
| 11/6/2025 | $19.04 | $19.46 | $18.99 | $19.36 | 67.71M |
| 11/5/2025 | $18.70 | $19.18 | $18.63 | $18.98 | 58.10M |
| 11/4/2025 | $19.62 | $19.63 | $19.00 | $19.06 | 83.13M |
| 11/3/2025 | $20.22 | $20.32 | $19.41 | $19.80 | 95.40M |
| 10/31/2025 | $20.03 | $20.83 | $20.03 | $20.19 | 108.01M |
| 10/30/2025 | $20.72 | $20.77 | $19.91 | $20.03 | 106.19M |
| 10/29/2025 | $20.71 | $20.94 | $20.35 | $20.62 | 108.67M |
| 10/28/2025 | $20.41 | $20.95 | $20.23 | $20.65 | 169.95M |
| 10/27/2025 | $19.99 | $20.55 | $19.99 | $20.17 | 107.55M |
| 10/24/2025 | $19.39 | $19.87 | $19.38 | $19.70 | 80.12M |
| 10/23/2025 | $19.41 | $19.54 | $18.89 | $19.26 | 78.32M |
| 10/22/2025 | $19.64 | $20.09 | $19.43 | $19.63 | 99.40M |
| 10/21/2025 | $19.47 | $19.70 | $19.02 | $19.60 | 97.90M |
| 10/20/2025 | $19.16 | $19.64 | $18.96 | $19.44 | 123.50M |
| 10/17/2025 | $19.61 | $19.77 | $18.75 | $18.76 | 112.78M |