600196.SS600196.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $27.93 | $28.60 | $27.91 | $28.18 | 34.03M |
| 1/12/2026 | $27.68 | $27.93 | $27.53 | $27.85 | 22.68M |
| 1/9/2026 | $27.45 | $27.75 | $27.40 | $27.65 | 17.83M |
| 1/8/2026 | $27.35 | $27.58 | $27.33 | $27.45 | 18.69M |
| 1/7/2026 | $27.28 | $27.63 | $27.24 | $27.32 | 19.27M |
| 1/6/2026 | $27.29 | $27.35 | $27.13 | $27.35 | 18.42M |
| 1/5/2026 | $26.58 | $27.28 | $26.58 | $27.27 | 26.17M |
| 12/31/2025 | $26.48 | $26.58 | $26.31 | $26.49 | 10.40M |
| 12/30/2025 | $26.55 | $26.59 | $26.35 | $26.46 | 10.61M |
| 12/29/2025 | $26.87 | $26.91 | $26.58 | $26.63 | 13.87M |
| 12/26/2025 | $27.00 | $27.09 | $26.80 | $26.89 | 12.03M |
| 12/25/2025 | $27.09 | $27.13 | $26.98 | $27.05 | 8.30M |
| 12/24/2025 | $27.05 | $27.17 | $26.95 | $27.11 | 8.11M |
| 12/23/2025 | $27.21 | $27.33 | $27.08 | $27.09 | 9.90M |
| 12/22/2025 | $27.29 | $27.33 | $27.09 | $27.22 | 10.34M |
| 12/19/2025 | $26.79 | $27.45 | $26.68 | $27.27 | 18.69M |
| 12/18/2025 | $26.68 | $26.87 | $26.56 | $26.68 | 11.92M |
| 12/17/2025 | $26.69 | $26.96 | $26.50 | $26.87 | 14.57M |
| 12/16/2025 | $27.78 | $27.80 | $26.62 | $26.75 | 28.35M |
| 12/15/2025 | $28.31 | $28.34 | $27.92 | $27.93 | 14.61M |
| 12/12/2025 | $28.50 | $28.59 | $28.01 | $28.28 | 20.05M |
| 12/11/2025 | $28.32 | $29.12 | $28.27 | $28.54 | 34.30M |
| 12/10/2025 | $28.45 | $28.80 | $28.18 | $28.32 | 39.17M |
| 12/9/2025 | $27.31 | $27.77 | $27.24 | $27.45 | 15.23M |
| 12/8/2025 | $27.50 | $27.60 | $27.28 | $27.33 | 13.03M |
| 12/5/2025 | $27.03 | $27.18 | $26.69 | $27.14 | 10.04M |
| 12/4/2025 | $27.11 | $27.32 | $26.92 | $26.97 | 8.03M |
| 12/3/2025 | $27.02 | $27.24 | $26.92 | $27.05 | 8.06M |
| 12/2/2025 | $27.35 | $27.35 | $27.00 | $27.09 | 9.77M |
| 12/1/2025 | $27.12 | $27.33 | $27.01 | $27.33 | 9.37M |
| 11/28/2025 | $27.17 | $27.27 | $27.01 | $27.13 | 8.72M |
| 11/27/2025 | $27.55 | $27.63 | $27.18 | $27.21 | 11.33M |
| 11/26/2025 | $27.40 | $27.93 | $27.40 | $27.53 | 13.77M |
| 11/25/2025 | $27.02 | $27.52 | $27.02 | $27.49 | 13.72M |
| 11/24/2025 | $26.85 | $27.16 | $26.72 | $27.16 | 14.32M |
| 11/21/2025 | $27.25 | $27.50 | $26.75 | $26.82 | 16.87M |
| 11/20/2025 | $27.71 | $27.84 | $27.24 | $27.29 | 14.31M |
| 11/19/2025 | $27.86 | $28.08 | $27.58 | $27.63 | 12.09M |
| 11/18/2025 | $28.18 | $28.27 | $27.81 | $27.96 | 14.09M |
| 11/17/2025 | $28.83 | $28.92 | $28.12 | $28.18 | 20.90M |
| 11/14/2025 | $28.72 | $29.13 | $28.65 | $28.82 | 20.98M |
| 11/13/2025 | $28.55 | $28.94 | $28.35 | $28.88 | 19.04M |
| 11/12/2025 | $28.62 | $29.04 | $28.41 | $28.46 | 21.25M |
| 11/11/2025 | $28.54 | $28.64 | $28.31 | $28.62 | 13.84M |
| 11/10/2025 | $28.26 | $28.63 | $28.16 | $28.55 | 14.83M |
| 11/7/2025 | $28.28 | $28.39 | $28.15 | $28.23 | 13.08M |
| 11/6/2025 | $28.17 | $28.53 | $28.05 | $28.49 | 14.67M |
| 11/5/2025 | $28.04 | $28.39 | $27.94 | $28.15 | 14.26M |
| 11/4/2025 | $29.05 | $29.10 | $28.16 | $28.30 | 25.91M |
| 11/3/2025 | $29.60 | $29.68 | $29.00 | $29.05 | 27.26M |
| 10/31/2025 | $28.45 | $29.50 | $28.44 | $29.20 | 33.77M |
| 10/30/2025 | $28.92 | $28.92 | $28.50 | $28.50 | 17.31M |
| 10/29/2025 | $28.63 | $28.95 | $28.42 | $28.91 | 18.89M |
| 10/28/2025 | $29.18 | $29.21 | $28.48 | $28.61 | 23.89M |
| 10/27/2025 | $29.30 | $29.55 | $29.03 | $29.21 | 23.54M |
| 10/24/2025 | $28.86 | $29.18 | $28.71 | $29.08 | 18.19M |
| 10/23/2025 | $28.72 | $28.96 | $28.03 | $28.87 | 23.62M |
| 10/22/2025 | $29.25 | $29.45 | $28.75 | $28.84 | 22.30M |
| 10/21/2025 | $29.24 | $29.45 | $28.97 | $29.28 | 21.57M |
| 10/20/2025 | $28.92 | $29.45 | $28.66 | $29.20 | 24.85M |
| 10/17/2025 | $28.96 | $29.49 | $28.63 | $28.72 | 26.29M |
| 10/16/2025 | $28.56 | $29.40 | $28.48 | $29.15 | 33.59M |
| 10/15/2025 | $28.24 | $28.66 | $28.03 | $28.60 | 18.60M |