600184.SS600184.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $19.75 | $19.96 | $19.43 | $19.61 | 13.63M |
| 1/14/2026 | $20.08 | $20.45 | $19.52 | $19.72 | 21.32M |
| 1/13/2026 | $20.87 | $20.87 | $20.06 | $20.20 | 25.79M |
| 1/12/2026 | $20.47 | $21.34 | $20.44 | $20.86 | 32.83M |
| 1/9/2026 | $20.78 | $20.90 | $20.24 | $20.52 | 28.86M |
| 1/8/2026 | $19.85 | $20.80 | $19.71 | $20.70 | 27.89M |
| 1/7/2026 | $20.16 | $20.22 | $19.75 | $19.81 | 25.22M |
| 1/6/2026 | $19.30 | $21.20 | $19.11 | $20.44 | 37.66M |
| 1/5/2026 | $19.20 | $19.50 | $18.81 | $19.35 | 21.91M |
| 12/31/2025 | $18.80 | $19.21 | $18.61 | $19.06 | 15.20M |
| 12/30/2025 | $18.91 | $19.36 | $18.76 | $18.88 | 19.38M |
| 12/29/2025 | $18.78 | $19.08 | $18.71 | $18.90 | 11.67M |
| 12/26/2025 | $18.79 | $19.09 | $18.64 | $18.83 | 13.11M |
| 12/25/2025 | $18.88 | $19.15 | $18.81 | $18.94 | 14.36M |
| 12/24/2025 | $17.99 | $19.12 | $17.91 | $18.86 | 20.40M |
| 12/23/2025 | $18.50 | $18.51 | $18.00 | $18.11 | 16.40M |
| 12/22/2025 | $18.65 | $18.88 | $18.49 | $18.60 | 12.51M |
| 12/19/2025 | $18.72 | $18.97 | $18.45 | $18.66 | 15.31M |
| 12/18/2025 | $19.00 | $19.28 | $18.62 | $18.62 | 21.01M |
| 12/17/2025 | $19.09 | $19.59 | $18.41 | $19.52 | 25.98M |
| 12/16/2025 | $20.22 | $20.29 | $18.60 | $19.00 | 33.38M |
| 12/15/2025 | $20.29 | $20.75 | $19.66 | $20.12 | 35.88M |
| 12/12/2025 | $20.69 | $21.87 | $19.96 | $20.37 | 58.19M |
| 12/11/2025 | $22.72 | $23.25 | $21.44 | $21.49 | 79.43M |
| 12/10/2025 | $19.40 | $21.14 | $18.82 | $21.14 | 49.72M |
| 12/9/2025 | $18.17 | $19.58 | $18.17 | $19.22 | 38.07M |
| 12/8/2025 | $18.09 | $18.57 | $18.00 | $18.43 | 18.54M |
| 12/5/2025 | $17.61 | $18.05 | $17.30 | $18.02 | 10.63M |
| 12/4/2025 | $17.66 | $18.04 | $17.63 | $17.66 | 8.04M |
| 12/3/2025 | $18.23 | $18.24 | $17.66 | $17.80 | 11.01M |
| 12/2/2025 | $18.46 | $18.46 | $18.12 | $18.17 | 11.22M |
| 12/1/2025 | $18.28 | $18.80 | $18.18 | $18.48 | 22.02M |
| 11/28/2025 | $17.20 | $18.64 | $17.15 | $18.39 | 28.33M |
| 11/27/2025 | $17.35 | $17.53 | $17.13 | $17.31 | 9.72M |
| 11/26/2025 | $18.00 | $18.06 | $17.42 | $17.47 | 16.26M |
| 11/25/2025 | $18.14 | $18.35 | $17.71 | $18.19 | 23.06M |
| 11/24/2025 | $17.22 | $18.20 | $17.19 | $18.20 | 28.75M |
| 11/21/2025 | $16.99 | $17.69 | $16.30 | $17.20 | 16.71M |
| 11/20/2025 | $16.96 | $17.46 | $16.95 | $17.09 | 7.65M |
| 11/19/2025 | $16.92 | $17.19 | $16.79 | $17.05 | 7.41M |
| 11/18/2025 | $17.38 | $17.38 | $16.81 | $16.87 | 8.58M |
| 11/17/2025 | $17.20 | $17.70 | $17.16 | $17.40 | 15.35M |
| 11/14/2025 | $16.94 | $17.34 | $16.90 | $16.90 | 6.22M |
| 11/13/2025 | $16.80 | $17.10 | $16.70 | $17.02 | 5.76M |
| 11/12/2025 | $17.18 | $17.18 | $16.65 | $16.77 | 8.07M |
| 11/11/2025 | $17.12 | $17.49 | $17.12 | $17.19 | 6.77M |
| 11/10/2025 | $17.48 | $17.51 | $17.02 | $17.11 | 10.33M |
| 11/7/2025 | $17.44 | $17.55 | $17.26 | $17.48 | 4.81M |
| 11/6/2025 | $17.38 | $17.70 | $17.33 | $17.50 | 6.56M |
| 11/5/2025 | $17.46 | $17.62 | $17.25 | $17.31 | 8.24M |
| 11/4/2025 | $17.77 | $17.80 | $17.48 | $17.58 | 5.87M |
| 11/3/2025 | $17.81 | $17.90 | $17.45 | $17.73 | 7.32M |
| 10/31/2025 | $18.05 | $18.16 | $17.82 | $17.85 | 7.11M |
| 10/30/2025 | $18.45 | $18.45 | $17.90 | $17.95 | 10.22M |
| 10/29/2025 | $17.99 | $18.34 | $17.83 | $18.25 | 14.54M |
| 10/28/2025 | $17.50 | $18.10 | $17.38 | $17.99 | 13.47M |
| 10/27/2025 | $17.32 | $17.50 | $17.24 | $17.48 | 7.90M |
| 10/24/2025 | $17.26 | $17.55 | $17.17 | $17.26 | 7.22M |
| 10/23/2025 | $17.03 | $17.10 | $16.66 | $17.06 | 6.11M |
| 10/22/2025 | $17.23 | $17.36 | $17.06 | $17.12 | 5.40M |
| 10/21/2025 | $17.29 | $17.39 | $17.11 | $17.34 | 4.62M |
| 10/20/2025 | $17.11 | $17.45 | $17.05 | $17.23 | 6.58M |
| 10/17/2025 | $17.73 | $17.76 | $17.01 | $17.06 | 9.25M |