600160.SS600160.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $37.59 | $37.88 | $36.90 | $37.49 | 23.60M |
| 1/15/2026 | $36.28 | $37.73 | $36.17 | $37.20 | 25.67M |
| 1/14/2026 | $36.11 | $36.80 | $36.00 | $36.51 | 26.92M |
| 1/13/2026 | $36.51 | $36.99 | $36.16 | $36.28 | 25.37M |
| 1/12/2026 | $37.00 | $37.30 | $36.08 | $36.69 | 44.51M |
| 1/9/2026 | $37.87 | $38.07 | $37.33 | $37.81 | 23.25M |
| 1/8/2026 | $38.55 | $38.98 | $37.69 | $37.94 | 21.44M |
| 1/7/2026 | $38.65 | $39.17 | $38.37 | $38.83 | 23.50M |
| 1/6/2026 | $37.68 | $38.93 | $37.40 | $38.70 | 41.57M |
| 1/5/2026 | $38.51 | $38.65 | $37.36 | $37.73 | 31.50M |
| 12/31/2025 | $38.40 | $38.66 | $38.06 | $38.42 | 15.14M |
| 12/30/2025 | $37.20 | $38.75 | $37.10 | $38.44 | 23.03M |
| 12/29/2025 | $37.86 | $37.99 | $37.33 | $37.49 | 19.74M |
| 12/26/2025 | $38.12 | $38.53 | $37.50 | $37.87 | 18.27M |
| 12/25/2025 | $37.13 | $38.79 | $37.13 | $38.22 | 25.15M |
| 12/24/2025 | $37.71 | $37.80 | $37.21 | $37.40 | 15.66M |
| 12/23/2025 | $37.68 | $37.88 | $37.25 | $37.49 | 18.81M |
| 12/22/2025 | $36.69 | $37.70 | $36.37 | $37.57 | 32.14M |
| 12/19/2025 | $36.06 | $36.51 | $35.67 | $36.50 | 17.92M |
| 12/18/2025 | $36.51 | $36.60 | $35.80 | $35.80 | 17.77M |
| 12/17/2025 | $35.30 | $36.48 | $35.27 | $36.25 | 18.85M |
| 12/16/2025 | $35.72 | $35.98 | $34.95 | $35.10 | 13.77M |
| 12/15/2025 | $35.95 | $36.00 | $35.35 | $35.79 | 14.96M |
| 12/12/2025 | $35.90 | $36.30 | $35.51 | $36.15 | 17.46M |
| 12/11/2025 | $36.80 | $37.07 | $35.96 | $35.98 | 20.76M |
| 12/10/2025 | $36.15 | $36.88 | $35.53 | $36.79 | 25.03M |
| 12/9/2025 | $35.44 | $36.95 | $35.29 | $36.28 | 39.45M |
| 12/8/2025 | $34.18 | $35.49 | $34.14 | $35.34 | 29.89M |
| 12/5/2025 | $34.26 | $34.26 | $33.70 | $33.99 | 14.08M |
| 12/4/2025 | $33.84 | $34.28 | $33.58 | $34.09 | 14.53M |
| 12/3/2025 | $33.50 | $34.10 | $33.50 | $33.81 | 16.54M |
| 12/2/2025 | $33.58 | $33.74 | $33.25 | $33.41 | 9.48M |
| 12/1/2025 | $33.63 | $33.95 | $33.46 | $33.66 | 13.47M |
| 11/28/2025 | $33.50 | $33.78 | $33.31 | $33.52 | 8.99M |
| 11/27/2025 | $33.50 | $34.13 | $33.46 | $33.55 | 11.60M |
| 11/26/2025 | $33.45 | $33.84 | $33.15 | $33.50 | 10.63M |
| 11/25/2025 | $33.58 | $33.75 | $33.30 | $33.44 | 13.05M |
| 11/24/2025 | $33.48 | $33.90 | $32.99 | $33.14 | 16.74M |
| 11/21/2025 | $34.15 | $34.20 | $33.20 | $33.20 | 18.39M |
| 11/20/2025 | $34.75 | $35.31 | $34.40 | $34.43 | 14.38M |
| 11/19/2025 | $34.40 | $35.18 | $34.37 | $34.75 | 14.29M |
| 11/18/2025 | $35.20 | $35.90 | $34.36 | $34.66 | 20.31M |
| 11/17/2025 | $35.60 | $36.18 | $35.02 | $35.20 | 18.80M |
| 11/14/2025 | $36.00 | $36.16 | $35.60 | $35.60 | 21.50M |
| 11/13/2025 | $35.22 | $36.38 | $35.04 | $36.27 | 36.82M |
| 11/12/2025 | $34.60 | $35.56 | $34.07 | $35.08 | 23.53M |
| 11/11/2025 | $35.68 | $35.73 | $34.63 | $34.70 | 23.77M |
| 11/10/2025 | $35.05 | $36.10 | $35.05 | $35.85 | 31.94M |
| 11/7/2025 | $34.80 | $35.50 | $34.31 | $35.00 | 28.59M |
| 11/6/2025 | $33.55 | $34.95 | $33.45 | $34.84 | 36.01M |
| 11/5/2025 | $32.80 | $33.63 | $32.57 | $33.41 | 18.96M |
| 11/4/2025 | $34.00 | $34.05 | $32.95 | $33.15 | 28.47M |
| 11/3/2025 | $35.32 | $35.40 | $33.18 | $33.81 | 46.29M |
| 10/31/2025 | $35.99 | $36.43 | $35.22 | $35.32 | 30.32M |
| 10/30/2025 | $37.44 | $37.45 | $36.00 | $36.08 | 33.22M |
| 10/29/2025 | $35.83 | $37.45 | $35.80 | $37.38 | 40.62M |
| 10/28/2025 | $35.79 | $36.40 | $35.50 | $35.73 | 29.88M |
| 10/27/2025 | $35.70 | $36.52 | $35.31 | $35.77 | 35.98M |
| 10/24/2025 | $35.02 | $35.54 | $34.80 | $35.46 | 38.09M |
| 10/23/2025 | $35.51 | $35.76 | $34.72 | $35.63 | 24.12M |
| 10/22/2025 | $36.03 | $36.30 | $35.45 | $35.80 | 16.66M |
| 10/21/2025 | $35.90 | $36.59 | $35.80 | $36.16 | 23.38M |
| 10/20/2025 | $35.49 | $36.16 | $35.49 | $36.02 | 24.57M |