600188.SS600188.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.99 | $14.10 | $13.88 | $13.95 | 12.62M |
| 1/14/2026 | $14.07 | $14.14 | $13.93 | $14.00 | 37.29M |
| 1/13/2026 | $14.15 | $14.24 | $13.97 | $14.01 | 27.50M |
| 1/12/2026 | $14.15 | $14.37 | $14.09 | $14.19 | 36.95M |
| 1/9/2026 | $14.11 | $14.31 | $14.00 | $14.25 | 40.55M |
| 1/8/2026 | $14.15 | $14.42 | $13.90 | $14.25 | 77.87M |
| 1/7/2026 | $13.71 | $14.08 | $13.51 | $14.05 | 83.08M |
| 1/6/2026 | $13.24 | $13.60 | $13.19 | $13.56 | 51.57M |
| 1/5/2026 | $13.15 | $13.34 | $13.12 | $13.24 | 31.57M |
| 12/31/2025 | $13.25 | $13.28 | $13.04 | $13.15 | 23.91M |
| 12/30/2025 | $13.40 | $13.42 | $13.15 | $13.25 | 34.62M |
| 12/29/2025 | $13.44 | $13.72 | $13.40 | $13.46 | 32.04M |
| 12/26/2025 | $13.28 | $13.54 | $13.27 | $13.43 | 26.69M |
| 12/25/2025 | $13.41 | $13.45 | $13.28 | $13.34 | 19.62M |
| 12/24/2025 | $13.42 | $13.51 | $13.25 | $13.47 | 28.59M |
| 12/23/2025 | $13.48 | $13.63 | $13.43 | $13.45 | 20.09M |
| 12/22/2025 | $13.55 | $13.58 | $13.36 | $13.49 | 23.99M |
| 12/19/2025 | $13.62 | $13.67 | $13.47 | $13.56 | 25.59M |
| 12/18/2025 | $13.29 | $13.76 | $13.29 | $13.72 | 49.51M |
| 12/17/2025 | $13.17 | $13.28 | $13.02 | $13.23 | 23.87M |
| 12/16/2025 | $13.24 | $13.25 | $13.08 | $13.13 | 19.32M |
| 12/15/2025 | $13.30 | $13.47 | $13.24 | $13.27 | 27.38M |
| 12/12/2025 | $13.45 | $13.58 | $13.25 | $13.30 | 39.41M |
| 12/11/2025 | $13.43 | $13.65 | $13.41 | $13.42 | 21.79M |
| 12/10/2025 | $13.40 | $13.50 | $13.39 | $13.45 | 16.56M |
| 12/9/2025 | $13.50 | $13.58 | $13.41 | $13.43 | 28.51M |
| 12/8/2025 | $13.75 | $13.75 | $13.43 | $13.52 | 44.42M |
| 12/5/2025 | $13.92 | $13.92 | $13.60 | $13.89 | 27.75M |
| 12/4/2025 | $13.91 | $14.02 | $13.83 | $13.94 | 18.00M |
| 12/3/2025 | $13.95 | $14.16 | $13.90 | $13.95 | 24.41M |
| 12/2/2025 | $14.00 | $14.06 | $13.84 | $13.93 | 17.17M |
| 12/1/2025 | $13.92 | $14.07 | $13.89 | $13.98 | 23.80M |
| 11/28/2025 | $14.01 | $14.06 | $13.82 | $13.91 | 21.93M |
| 11/27/2025 | $13.78 | $14.09 | $13.70 | $14.00 | 31.34M |
| 11/26/2025 | $13.82 | $13.93 | $13.73 | $13.78 | 26.00M |
| 11/25/2025 | $13.90 | $13.95 | $13.78 | $13.86 | 22.99M |
| 11/24/2025 | $13.96 | $14.05 | $13.65 | $13.86 | 34.43M |
| 11/21/2025 | $14.15 | $14.25 | $13.93 | $13.96 | 31.73M |
| 11/20/2025 | $14.51 | $14.64 | $14.13 | $14.19 | 36.42M |
| 11/19/2025 | $14.33 | $14.65 | $14.30 | $14.55 | 24.15M |
| 11/18/2025 | $14.73 | $14.75 | $14.36 | $14.39 | 37.10M |
| 11/17/2025 | $14.75 | $14.98 | $14.52 | $14.85 | 38.78M |
| 11/14/2025 | $15.00 | $15.10 | $14.63 | $14.65 | 37.15M |
| 11/13/2025 | $14.92 | $15.08 | $14.72 | $15.00 | 32.83M |
| 11/12/2025 | $15.07 | $15.20 | $14.92 | $14.95 | 33.44M |
| 11/11/2025 | $15.70 | $15.70 | $14.92 | $15.16 | 76.75M |
| 11/10/2025 | $15.42 | $15.91 | $15.33 | $15.73 | 54.23M |
| 11/7/2025 | $15.55 | $15.75 | $15.35 | $15.44 | 34.39M |
| 11/6/2025 | $15.51 | $15.63 | $15.34 | $15.54 | 41.60M |
| 11/5/2025 | $15.15 | $15.80 | $15.06 | $15.49 | 65.26M |
| 11/4/2025 | $15.24 | $15.43 | $15.13 | $15.24 | 52.14M |
| 11/3/2025 | $14.83 | $15.35 | $14.82 | $15.24 | 78.44M |
| 10/31/2025 | $14.72 | $14.80 | $14.59 | $14.72 | 33.38M |
| 10/30/2025 | $14.86 | $15.02 | $14.74 | $14.77 | 38.23M |
| 10/29/2025 | $14.69 | $14.96 | $14.59 | $14.89 | 34.84M |
| 10/28/2025 | $15.01 | $15.12 | $14.67 | $14.69 | 44.11M |
| 10/27/2025 | $14.81 | $15.35 | $14.49 | $15.07 | 75.69M |
| 10/24/2025 | $14.73 | $15.13 | $14.66 | $14.94 | 80.60M |
| 10/23/2025 | $14.73 | $15.07 | $14.72 | $14.87 | 66.96M |
| 10/22/2025 | $14.81 | $14.91 | $14.58 | $14.76 | 59.49M |
| 10/21/2025 | $15.25 | $15.25 | $14.68 | $15.01 | 109.51M |
| 10/20/2025 | $15.05 | $15.60 | $14.71 | $15.49 | 124.32M |
| 10/17/2025 | $14.80 | $15.41 | $14.65 | $15.03 | 125.47M |