600216.SS600216.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.00 | $14.07 | $13.93 | $14.02 | 7.56M |
| 1/14/2026 | $14.19 | $14.27 | $13.94 | $14.01 | 20.36M |
| 1/13/2026 | $14.08 | $14.41 | $14.03 | $14.19 | 20.90M |
| 1/12/2026 | $14.05 | $14.10 | $13.95 | $14.07 | 14.33M |
| 1/9/2026 | $13.97 | $14.07 | $13.92 | $14.05 | 11.10M |
| 1/8/2026 | $13.96 | $14.02 | $13.94 | $13.96 | 7.65M |
| 1/7/2026 | $14.08 | $14.15 | $13.93 | $13.94 | 10.64M |
| 1/6/2026 | $13.96 | $14.06 | $13.93 | $14.06 | 10.64M |
| 1/5/2026 | $13.84 | $13.96 | $13.79 | $13.96 | 9.54M |
| 12/31/2025 | $13.75 | $13.99 | $13.70 | $13.86 | 8.83M |
| 12/30/2025 | $13.77 | $13.80 | $13.66 | $13.74 | 5.71M |
| 12/29/2025 | $13.82 | $13.84 | $13.74 | $13.74 | 6.33M |
| 12/26/2025 | $13.85 | $13.88 | $13.80 | $13.83 | 6.31M |
| 12/25/2025 | $13.86 | $13.92 | $13.85 | $13.85 | 5.95M |
| 12/24/2025 | $13.90 | $13.94 | $13.84 | $13.85 | 6.26M |
| 12/23/2025 | $13.96 | $13.98 | $13.88 | $13.90 | 4.78M |
| 12/22/2025 | $13.98 | $14.01 | $13.90 | $13.96 | 5.28M |
| 12/19/2025 | $13.76 | $13.97 | $13.75 | $13.95 | 8.35M |
| 12/18/2025 | $13.67 | $13.78 | $13.61 | $13.76 | 4.06M |
| 12/17/2025 | $13.54 | $13.74 | $13.48 | $13.68 | 6.15M |
| 12/16/2025 | $13.85 | $13.85 | $13.54 | $13.56 | 7.60M |
| 12/15/2025 | $13.82 | $13.94 | $13.79 | $13.82 | 5.90M |
| 12/12/2025 | $13.83 | $13.90 | $13.78 | $13.86 | 6.58M |
| 12/11/2025 | $13.93 | $13.94 | $13.84 | $13.84 | 4.49M |
| 12/10/2025 | $13.84 | $13.97 | $13.81 | $13.92 | 5.16M |
| 12/9/2025 | $13.96 | $14.00 | $13.85 | $13.86 | 5.41M |
| 12/8/2025 | $14.05 | $14.08 | $13.96 | $13.96 | 5.69M |
| 12/5/2025 | $13.92 | $14.03 | $13.83 | $14.02 | 4.74M |
| 12/4/2025 | $14.00 | $14.00 | $13.87 | $13.93 | 3.89M |
| 12/3/2025 | $14.01 | $14.04 | $13.93 | $14.00 | 4.75M |
| 12/2/2025 | $14.10 | $14.11 | $13.98 | $14.01 | 4.84M |
| 12/1/2025 | $14.05 | $14.11 | $14.03 | $14.11 | 4.94M |
| 11/28/2025 | $14.10 | $14.10 | $13.95 | $14.03 | 5.47M |
| 11/27/2025 | $14.18 | $14.30 | $14.01 | $14.04 | 6.51M |
| 11/26/2025 | $14.00 | $14.22 | $13.99 | $14.03 | 7.20M |
| 11/25/2025 | $13.93 | $14.06 | $13.90 | $14.01 | 5.98M |
| 11/24/2025 | $13.88 | $13.96 | $13.85 | $13.89 | 6.25M |
| 11/21/2025 | $14.19 | $14.22 | $13.82 | $13.84 | 13.39M |
| 11/20/2025 | $14.24 | $14.32 | $14.17 | $14.22 | 6.97M |
| 11/19/2025 | $14.36 | $14.43 | $14.16 | $14.23 | 9.32M |
| 11/18/2025 | $14.42 | $14.52 | $14.26 | $14.34 | 10.89M |
| 11/17/2025 | $14.84 | $14.85 | $14.43 | $14.45 | 18.63M |
| 11/14/2025 | $14.93 | $15.10 | $14.85 | $14.86 | 13.46M |
| 11/13/2025 | $15.03 | $15.04 | $14.90 | $15.01 | 10.76M |
| 11/12/2025 | $14.85 | $15.12 | $14.85 | $14.97 | 16.12M |
| 11/11/2025 | $14.94 | $14.95 | $14.82 | $14.90 | 8.52M |
| 11/10/2025 | $14.85 | $14.98 | $14.85 | $14.94 | 12.82M |
| 11/7/2025 | $14.60 | $14.96 | $14.58 | $14.91 | 23.15M |
| 11/6/2025 | $14.53 | $14.69 | $14.45 | $14.63 | 11.19M |
| 11/5/2025 | $14.46 | $14.55 | $14.42 | $14.48 | 8.06M |
| 11/4/2025 | $14.63 | $14.66 | $14.44 | $14.53 | 9.10M |
| 11/3/2025 | $14.59 | $14.67 | $14.55 | $14.62 | 10.35M |
| 10/31/2025 | $14.43 | $14.58 | $14.39 | $14.56 | 11.86M |
| 10/30/2025 | $14.60 | $14.60 | $14.40 | $14.41 | 11.46M |
| 10/29/2025 | $14.44 | $14.89 | $14.36 | $14.60 | 15.77M |
| 10/28/2025 | $14.40 | $14.59 | $14.36 | $14.50 | 14.42M |
| 10/27/2025 | $14.45 | $14.51 | $14.38 | $14.43 | 12.96M |
| 10/24/2025 | $14.31 | $14.64 | $14.27 | $14.44 | 13.22M |
| 10/23/2025 | $14.34 | $14.38 | $14.16 | $14.35 | 10.17M |
| 10/22/2025 | $14.22 | $14.38 | $14.16 | $14.31 | 10.65M |
| 10/21/2025 | $14.15 | $14.27 | $14.10 | $14.22 | 8.92M |
| 10/20/2025 | $14.27 | $14.30 | $14.09 | $14.15 | 8.62M |
| 10/17/2025 | $14.40 | $14.45 | $14.20 | $14.22 | 10.58M |