600211.SS600211.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $44.03 | $44.66 | $44.00 | $44.21 | 3.02M |
| 1/14/2026 | $45.39 | $45.75 | $44.10 | $44.50 | 6.83M |
| 1/13/2026 | $44.82 | $46.00 | $44.82 | $45.20 | 6.63M |
| 1/12/2026 | $44.94 | $45.11 | $44.29 | $44.81 | 4.57M |
| 1/9/2026 | $43.98 | $44.98 | $43.81 | $44.96 | 4.91M |
| 1/8/2026 | $44.05 | $44.38 | $43.88 | $43.99 | 3.29M |
| 1/7/2026 | $44.45 | $44.50 | $43.88 | $44.05 | 3.85M |
| 1/6/2026 | $44.02 | $44.78 | $43.81 | $44.19 | 4.57M |
| 1/5/2026 | $42.54 | $44.55 | $42.42 | $44.19 | 6.91M |
| 12/31/2025 | $42.15 | $42.80 | $41.94 | $42.55 | 2.93M |
| 12/30/2025 | $41.80 | $42.34 | $41.74 | $42.05 | 1.88M |
| 12/29/2025 | $42.12 | $42.14 | $41.75 | $41.80 | 2.00M |
| 12/26/2025 | $42.42 | $42.45 | $42.00 | $42.11 | 2.11M |
| 12/25/2025 | $42.19 | $42.45 | $42.06 | $42.39 | 1.83M |
| 12/24/2025 | $42.12 | $42.32 | $41.95 | $42.19 | 1.67M |
| 12/23/2025 | $42.39 | $42.53 | $42.04 | $42.18 | 1.96M |
| 12/22/2025 | $42.46 | $42.61 | $42.11 | $42.39 | 2.72M |
| 12/19/2025 | $41.58 | $42.57 | $41.56 | $42.45 | 4.80M |
| 12/18/2025 | $41.15 | $41.50 | $41.02 | $41.03 | 1.71M |
| 12/17/2025 | $40.70 | $41.45 | $40.60 | $41.35 | 2.31M |
| 12/16/2025 | $41.92 | $41.92 | $40.45 | $40.80 | 3.34M |
| 12/15/2025 | $41.98 | $42.31 | $41.82 | $41.87 | 1.56M |
| 12/12/2025 | $41.79 | $42.20 | $41.63 | $42.15 | 2.34M |
| 12/11/2025 | $42.04 | $42.52 | $41.77 | $41.82 | 2.34M |
| 12/10/2025 | $42.18 | $42.19 | $41.61 | $42.06 | 2.01M |
| 12/9/2025 | $42.25 | $42.78 | $42.00 | $42.10 | 3.09M |
| 12/8/2025 | $41.78 | $42.19 | $41.78 | $41.97 | 2.30M |
| 12/5/2025 | $41.95 | $41.95 | $41.16 | $41.70 | 2.14M |
| 12/4/2025 | $41.88 | $41.90 | $41.20 | $41.88 | 2.35M |
| 12/3/2025 | $42.00 | $42.17 | $41.71 | $41.90 | 1.80M |
| 12/2/2025 | $42.35 | $42.49 | $41.91 | $42.03 | 1.76M |
| 12/1/2025 | $42.51 | $42.65 | $42.28 | $42.51 | 2.12M |
| 11/28/2025 | $42.20 | $42.35 | $41.91 | $42.28 | 1.90M |
| 11/27/2025 | $42.51 | $42.61 | $42.10 | $42.21 | 2.10M |
| 11/26/2025 | $42.32 | $42.96 | $42.30 | $42.43 | 2.65M |
| 11/25/2025 | $42.12 | $42.52 | $42.03 | $42.31 | 2.72M |
| 11/24/2025 | $41.90 | $42.39 | $41.75 | $41.91 | 2.78M |
| 11/21/2025 | $44.18 | $44.58 | $41.64 | $41.89 | 6.97M |
| 11/20/2025 | $44.71 | $45.00 | $44.26 | $44.38 | 2.40M |
| 11/19/2025 | $45.36 | $45.58 | $44.35 | $44.62 | 3.41M |
| 11/18/2025 | $46.00 | $46.29 | $45.11 | $45.46 | 4.12M |
| 11/17/2025 | $47.27 | $47.27 | $46.05 | $46.21 | 5.90M |
| 11/14/2025 | $47.84 | $48.99 | $47.16 | $47.72 | 10.94M |
| 11/13/2025 | $46.21 | $47.07 | $45.74 | $46.85 | 5.31M |
| 11/12/2025 | $46.08 | $46.38 | $45.70 | $46.15 | 3.33M |
| 11/11/2025 | $45.81 | $46.16 | $45.58 | $46.06 | 3.53M |
| 11/10/2025 | $46.50 | $46.50 | $45.53 | $45.74 | 3.75M |
| 11/7/2025 | $44.84 | $47.15 | $44.63 | $46.05 | 8.06M |
| 11/6/2025 | $44.73 | $44.92 | $44.55 | $44.82 | 2.26M |
| 11/5/2025 | $44.52 | $44.97 | $44.30 | $44.78 | 2.83M |
| 11/4/2025 | $45.40 | $45.99 | $44.57 | $44.82 | 4.15M |
| 11/3/2025 | $46.45 | $46.60 | $45.47 | $45.90 | 4.39M |
| 10/31/2025 | $44.80 | $46.50 | $44.00 | $46.43 | 6.97M |
| 10/30/2025 | $45.75 | $45.81 | $45.01 | $45.11 | 3.56M |
| 10/29/2025 | $45.70 | $45.83 | $44.90 | $45.81 | 3.56M |
| 10/28/2025 | $45.51 | $46.00 | $45.20 | $45.66 | 3.29M |
| 10/27/2025 | $45.60 | $46.16 | $45.52 | $45.61 | 4.12M |
| 10/24/2025 | $45.20 | $45.49 | $45.01 | $45.43 | 4.00M |
| 10/23/2025 | $46.63 | $47.15 | $44.10 | $45.24 | 9.61M |
| 10/22/2025 | $47.90 | $47.98 | $46.82 | $46.94 | 4.30M |
| 10/21/2025 | $48.19 | $48.45 | $47.62 | $47.73 | 4.02M |
| 10/20/2025 | $48.50 | $48.88 | $47.50 | $48.15 | 5.16M |