600176.SS600176.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $17.56 | $18.51 | $17.54 | $18.33 | 74.93M |
| 1/14/2026 | $17.63 | $17.87 | $17.40 | $17.56 | 48.53M |
| 1/13/2026 | $17.82 | $17.99 | $17.51 | $17.66 | 37.85M |
| 1/12/2026 | $17.85 | $18.16 | $17.62 | $17.82 | 56.91M |
| 1/9/2026 | $17.51 | $18.05 | $17.35 | $17.71 | 53.19M |
| 1/8/2026 | $17.46 | $17.87 | $17.35 | $17.55 | 41.34M |
| 1/7/2026 | $17.61 | $17.82 | $17.39 | $17.55 | 56.17M |
| 1/6/2026 | $17.43 | $17.87 | $17.33 | $17.51 | 62.35M |
| 1/5/2026 | $17.20 | $17.85 | $17.15 | $17.50 | 86.59M |
| 12/31/2025 | $16.53 | $17.35 | $16.47 | $17.10 | 93.31M |
| 12/30/2025 | $16.01 | $16.84 | $15.89 | $16.60 | 78.06M |
| 12/29/2025 | $16.58 | $16.59 | $16.06 | $16.09 | 55.43M |
| 12/26/2025 | $16.56 | $16.80 | $16.48 | $16.59 | 42.74M |
| 12/25/2025 | $16.79 | $16.85 | $16.47 | $16.59 | 43.99M |
| 12/24/2025 | $16.35 | $16.88 | $16.19 | $16.79 | 85.67M |
| 12/23/2025 | $15.59 | $16.49 | $15.57 | $16.32 | 102.04M |
| 12/22/2025 | $15.28 | $15.75 | $15.25 | $15.65 | 45.74M |
| 12/19/2025 | $15.20 | $15.34 | $15.10 | $15.22 | 20.13M |
| 12/18/2025 | $15.20 | $15.49 | $15.05 | $15.16 | 27.52M |
| 12/17/2025 | $15.06 | $15.37 | $14.95 | $15.30 | 26.02M |
| 12/16/2025 | $15.13 | $15.22 | $14.90 | $15.02 | 24.42M |
| 12/15/2025 | $15.14 | $15.30 | $15.03 | $15.20 | 22.97M |
| 12/12/2025 | $15.35 | $15.35 | $15.08 | $15.22 | 31.10M |
| 12/11/2025 | $15.64 | $15.67 | $15.25 | $15.29 | 29.60M |
| 12/10/2025 | $15.61 | $15.67 | $15.36 | $15.61 | 23.08M |
| 12/9/2025 | $15.71 | $15.86 | $15.46 | $15.67 | 28.06M |
| 12/8/2025 | $15.80 | $16.00 | $15.60 | $15.75 | 34.26M |
| 12/5/2025 | $15.40 | $15.75 | $15.35 | $15.69 | 27.10M |
| 12/4/2025 | $15.49 | $15.62 | $15.36 | $15.42 | 25.88M |
| 12/3/2025 | $15.59 | $15.77 | $15.48 | $15.53 | 22.52M |
| 12/2/2025 | $15.71 | $15.90 | $15.58 | $15.64 | 26.56M |
| 12/1/2025 | $15.38 | $15.99 | $15.38 | $15.74 | 59.70M |
| 11/28/2025 | $14.84 | $14.99 | $14.78 | $14.91 | 20.57M |
| 11/27/2025 | $15.21 | $15.35 | $14.89 | $14.91 | 27.99M |
| 11/26/2025 | $15.18 | $15.46 | $15.11 | $15.20 | 17.08M |
| 11/25/2025 | $15.01 | $15.44 | $15.01 | $15.18 | 23.57M |
| 11/24/2025 | $14.91 | $15.08 | $14.86 | $14.92 | 22.92M |
| 11/21/2025 | $15.20 | $15.35 | $14.79 | $14.82 | 41.60M |
| 11/20/2025 | $15.59 | $15.76 | $15.47 | $15.48 | 29.77M |
| 11/19/2025 | $15.66 | $15.71 | $15.34 | $15.45 | 23.44M |
| 11/18/2025 | $15.60 | $15.78 | $15.52 | $15.63 | 24.62M |
| 11/17/2025 | $15.76 | $15.93 | $15.58 | $15.62 | 27.55M |
| 11/14/2025 | $16.33 | $16.35 | $15.88 | $15.89 | 40.66M |
| 11/13/2025 | $15.65 | $16.58 | $15.59 | $16.53 | 67.79M |
| 11/12/2025 | $15.78 | $15.84 | $15.57 | $15.67 | 22.23M |
| 11/11/2025 | $16.10 | $16.14 | $15.76 | $15.86 | 24.09M |
| 11/10/2025 | $16.21 | $16.40 | $15.96 | $16.07 | 33.77M |
| 11/7/2025 | $15.80 | $16.47 | $15.65 | $16.20 | 38.17M |
| 11/6/2025 | $15.75 | $16.00 | $15.71 | $15.90 | 24.98M |
| 11/5/2025 | $15.48 | $15.87 | $15.44 | $15.75 | 24.81M |
| 11/4/2025 | $15.80 | $15.92 | $15.62 | $15.71 | 27.31M |
| 11/3/2025 | $16.29 | $16.30 | $15.61 | $15.88 | 54.01M |
| 10/31/2025 | $16.40 | $17.05 | $16.40 | $16.40 | 71.03M |
| 10/30/2025 | $16.54 | $16.54 | $16.01 | $16.11 | 44.94M |
| 10/29/2025 | $16.20 | $16.58 | $16.20 | $16.56 | 57.16M |
| 10/28/2025 | $16.02 | $16.37 | $15.86 | $16.08 | 45.04M |
| 10/27/2025 | $16.00 | $16.49 | $15.99 | $16.05 | 53.79M |
| 10/24/2025 | $15.49 | $15.85 | $15.43 | $15.77 | 41.82M |
| 10/23/2025 | $15.55 | $15.55 | $14.98 | $15.33 | 34.61M |
| 10/22/2025 | $15.40 | $15.82 | $15.21 | $15.50 | 40.42M |
| 10/21/2025 | $15.39 | $15.94 | $15.38 | $15.85 | 50.06M |
| 10/20/2025 | $15.44 | $15.60 | $15.26 | $15.37 | 32.02M |
| 10/17/2025 | $15.84 | $15.86 | $15.20 | $15.27 | 51.86M |