600233.SS600233.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $16.89 | $16.90 | $16.50 | $16.62 | 16.96M |
| 1/13/2026 | $16.92 | $17.25 | $16.70 | $16.78 | 14.98M |
| 1/12/2026 | $16.51 | $17.06 | $16.47 | $16.92 | 17.15M |
| 1/9/2026 | $16.53 | $16.63 | $16.37 | $16.55 | 10.95M |
| 1/8/2026 | $16.30 | $16.57 | $16.12 | $16.49 | 12.59M |
| 1/7/2026 | $16.65 | $16.65 | $16.26 | $16.30 | 16.83M |
| 1/6/2026 | $16.53 | $16.70 | $16.33 | $16.65 | 15.81M |
| 1/5/2026 | $16.40 | $16.62 | $16.25 | $16.50 | 17.80M |
| 12/31/2025 | $16.33 | $16.48 | $16.17 | $16.42 | 18.21M |
| 12/30/2025 | $16.27 | $16.37 | $16.16 | $16.34 | 15.46M |
| 12/29/2025 | $16.68 | $16.69 | $16.16 | $16.33 | 24.65M |
| 12/26/2025 | $17.01 | $17.03 | $16.66 | $16.70 | 16.21M |
| 12/25/2025 | $16.77 | $17.14 | $16.59 | $17.01 | 11.16M |
| 12/24/2025 | $16.83 | $16.92 | $16.70 | $16.74 | 9.92M |
| 12/23/2025 | $16.72 | $16.99 | $16.72 | $16.83 | 8.82M |
| 12/22/2025 | $17.00 | $17.00 | $16.58 | $16.80 | 23.47M |
| 12/19/2025 | $17.20 | $17.20 | $16.81 | $16.97 | 19.22M |
| 12/18/2025 | $17.29 | $17.47 | $17.15 | $17.24 | 9.20M |
| 12/17/2025 | $17.32 | $17.45 | $17.15 | $17.34 | 7.89M |
| 12/16/2025 | $17.27 | $17.48 | $17.19 | $17.30 | 8.92M |
| 12/15/2025 | $17.56 | $17.59 | $17.24 | $17.27 | 10.23M |
| 12/12/2025 | $17.34 | $17.70 | $17.14 | $17.60 | 20.90M |
| 12/11/2025 | $17.40 | $17.44 | $17.08 | $17.26 | 14.13M |
| 12/10/2025 | $17.03 | $17.43 | $16.93 | $17.39 | 12.18M |
| 12/9/2025 | $17.38 | $17.38 | $17.00 | $17.14 | 15.10M |
| 12/8/2025 | $17.38 | $17.51 | $16.91 | $17.40 | 19.30M |
| 12/5/2025 | $17.39 | $17.60 | $17.30 | $17.38 | 11.48M |
| 12/4/2025 | $17.11 | $17.48 | $17.02 | $17.41 | 13.11M |
| 12/3/2025 | $17.05 | $17.45 | $16.98 | $17.30 | 10.84M |
| 12/2/2025 | $17.05 | $17.19 | $16.96 | $17.07 | 9.03M |
| 12/1/2025 | $17.07 | $17.13 | $16.76 | $17.10 | 18.81M |
| 11/28/2025 | $16.99 | $17.23 | $16.89 | $17.05 | 8.57M |
| 11/27/2025 | $16.99 | $17.17 | $16.88 | $16.99 | 7.96M |
| 11/26/2025 | $17.21 | $17.26 | $16.95 | $16.99 | 18.65M |
| 11/25/2025 | $16.80 | $17.40 | $16.60 | $17.22 | 18.58M |
| 11/24/2025 | $16.85 | $16.93 | $16.50 | $16.79 | 18.90M |
| 11/21/2025 | $16.56 | $17.11 | $16.21 | $16.81 | 35.76M |
| 11/20/2025 | $16.29 | $16.85 | $16.20 | $16.67 | 21.94M |
| 11/19/2025 | $16.04 | $16.58 | $16.01 | $16.28 | 14.28M |
| 11/18/2025 | $16.00 | $16.22 | $15.85 | $16.03 | 13.02M |
| 11/17/2025 | $16.43 | $16.50 | $16.01 | $16.09 | 15.32M |
| 11/14/2025 | $16.71 | $16.82 | $16.45 | $16.45 | 9.29M |
| 11/13/2025 | $16.65 | $16.88 | $16.50 | $16.75 | 11.85M |
| 11/12/2025 | $16.59 | $16.78 | $16.44 | $16.68 | 15.14M |
| 11/11/2025 | $16.85 | $16.90 | $16.42 | $16.49 | 19.64M |
| 11/10/2025 | $16.49 | $17.02 | $16.40 | $16.85 | 14.92M |
| 11/7/2025 | $16.50 | $16.67 | $16.41 | $16.50 | 13.63M |
| 11/6/2025 | $16.56 | $16.67 | $16.46 | $16.62 | 11.96M |
| 11/5/2025 | $16.63 | $16.68 | $16.46 | $16.55 | 11.11M |
| 11/4/2025 | $16.69 | $16.85 | $16.58 | $16.70 | 15.61M |
| 11/3/2025 | $17.13 | $17.17 | $16.38 | $16.71 | 33.84M |
| 10/31/2025 | $17.10 | $17.38 | $16.94 | $17.12 | 12.80M |
| 10/30/2025 | $17.71 | $17.74 | $17.01 | $17.06 | 23.87M |
| 10/29/2025 | $17.19 | $17.71 | $16.97 | $17.53 | 19.10M |
| 10/28/2025 | $17.14 | $17.22 | $16.80 | $17.12 | 20.44M |
| 10/27/2025 | $17.10 | $17.46 | $16.95 | $17.23 | 13.02M |
| 10/24/2025 | $17.36 | $17.37 | $16.79 | $17.00 | 15.75M |
| 10/23/2025 | $17.03 | $17.25 | $16.69 | $17.20 | 10.11M |
| 10/22/2025 | $17.07 | $17.28 | $16.89 | $17.02 | 7.47M |
| 10/21/2025 | $16.79 | $17.29 | $16.53 | $17.16 | 23.85M |
| 10/20/2025 | $16.90 | $17.10 | $16.66 | $16.85 | 22.32M |
| 10/17/2025 | $16.60 | $16.99 | $16.45 | $16.50 | 27.23M |
| 10/16/2025 | $17.78 | $17.93 | $16.81 | $17.12 | 38.21M |