600258.SS600258.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.00 | $18.22 | $17.12 | $17.41 | 27.00M |
| 1/14/2026 | $17.33 | $17.68 | $17.10 | $17.36 | 20.68M |
| 1/13/2026 | $17.31 | $17.50 | $17.16 | $17.44 | 20.39M |
| 1/12/2026 | $17.10 | $17.80 | $17.02 | $17.46 | 32.46M |
| 1/9/2026 | $17.01 | $17.28 | $16.82 | $17.02 | 17.08M |
| 1/8/2026 | $16.98 | $17.30 | $16.66 | $17.07 | 17.74M |
| 1/7/2026 | $16.60 | $17.47 | $16.54 | $17.13 | 30.31M |
| 1/6/2026 | $16.35 | $16.83 | $16.21 | $16.52 | 23.02M |
| 1/5/2026 | $16.73 | $16.73 | $16.11 | $16.39 | 20.43M |
| 12/31/2025 | $16.37 | $16.84 | $16.20 | $16.75 | 22.12M |
| 12/30/2025 | $16.20 | $16.37 | $16.07 | $16.08 | 11.38M |
| 12/29/2025 | $16.45 | $16.45 | $16.20 | $16.24 | 10.60M |
| 12/26/2025 | $16.40 | $16.73 | $16.35 | $16.51 | 13.35M |
| 12/25/2025 | $16.56 | $16.72 | $16.39 | $16.41 | 16.13M |
| 12/24/2025 | $16.24 | $16.71 | $16.15 | $16.58 | 19.99M |
| 12/23/2025 | $16.69 | $16.85 | $16.25 | $16.34 | 22.36M |
| 12/22/2025 | $17.00 | $17.00 | $16.62 | $16.90 | 26.70M |
| 12/19/2025 | $16.47 | $17.19 | $16.47 | $17.12 | 27.58M |
| 12/18/2025 | $16.47 | $16.81 | $16.35 | $16.63 | 21.59M |
| 12/17/2025 | $16.20 | $16.96 | $15.95 | $16.63 | 37.13M |
| 12/16/2025 | $15.31 | $16.13 | $15.31 | $15.95 | 23.63M |
| 12/15/2025 | $15.14 | $15.50 | $15.14 | $15.38 | 14.83M |
| 12/12/2025 | $15.34 | $15.48 | $15.12 | $15.12 | 21.28M |
| 12/11/2025 | $15.36 | $15.45 | $15.15 | $15.25 | 8.24M |
| 12/10/2025 | $15.25 | $15.45 | $15.10 | $15.40 | 9.10M |
| 12/9/2025 | $15.73 | $15.81 | $15.07 | $15.17 | 18.13M |
| 12/8/2025 | $15.89 | $15.95 | $15.52 | $15.80 | 13.34M |
| 12/5/2025 | $16.04 | $16.08 | $15.75 | $15.89 | 11.21M |
| 12/4/2025 | $15.90 | $16.21 | $15.67 | $16.06 | 19.78M |
| 12/3/2025 | $15.60 | $16.40 | $15.56 | $15.99 | 28.71M |
| 12/2/2025 | $15.51 | $15.95 | $15.48 | $15.66 | 15.04M |
| 12/1/2025 | $15.30 | $15.62 | $15.29 | $15.62 | 16.26M |
| 11/28/2025 | $15.31 | $15.39 | $15.10 | $15.28 | 8.43M |
| 11/27/2025 | $15.49 | $15.54 | $15.16 | $15.35 | 12.61M |
| 11/26/2025 | $15.58 | $15.82 | $15.39 | $15.50 | 11.28M |
| 11/25/2025 | $15.65 | $15.78 | $15.50 | $15.62 | 13.50M |
| 11/24/2025 | $15.35 | $15.88 | $15.35 | $15.66 | 17.66M |
| 11/21/2025 | $15.40 | $15.69 | $15.29 | $15.33 | 16.06M |
| 11/20/2025 | $15.87 | $15.87 | $15.49 | $15.50 | 11.74M |
| 11/19/2025 | $15.95 | $16.09 | $15.60 | $15.92 | 16.48M |
| 11/18/2025 | $15.76 | $16.11 | $15.68 | $15.87 | 16.71M |
| 11/17/2025 | $15.77 | $15.97 | $15.56 | $15.84 | 19.68M |
| 11/14/2025 | $16.08 | $16.35 | $15.79 | $15.80 | 21.19M |
| 11/13/2025 | $16.01 | $16.26 | $15.80 | $16.08 | 29.53M |
| 11/12/2025 | $16.20 | $16.82 | $15.97 | $16.03 | 38.67M |
| 11/11/2025 | $16.08 | $16.24 | $15.77 | $16.03 | 54.58M |
| 11/10/2025 | $14.87 | $16.15 | $14.70 | $16.15 | 71.75M |
| 11/7/2025 | $14.63 | $14.80 | $14.59 | $14.68 | 8.70M |
| 11/6/2025 | $14.70 | $14.80 | $14.53 | $14.62 | 10.99M |
| 11/5/2025 | $14.43 | $14.83 | $14.40 | $14.80 | 16.43M |
| 11/4/2025 | $14.46 | $14.61 | $14.35 | $14.42 | 7.90M |
| 11/3/2025 | $14.52 | $14.57 | $14.39 | $14.46 | 9.53M |
| 10/31/2025 | $14.30 | $14.68 | $14.30 | $14.53 | 12.34M |
| 10/30/2025 | $14.27 | $14.56 | $14.22 | $14.30 | 11.79M |
| 10/29/2025 | $14.23 | $14.37 | $14.12 | $14.28 | 7.08M |
| 10/28/2025 | $14.33 | $14.36 | $14.20 | $14.23 | 5.93M |
| 10/27/2025 | $14.21 | $14.47 | $14.18 | $14.34 | 9.82M |
| 10/24/2025 | $14.37 | $14.42 | $14.19 | $14.30 | 6.38M |
| 10/23/2025 | $14.27 | $14.46 | $14.19 | $14.41 | 6.29M |
| 10/22/2025 | $14.42 | $14.50 | $14.25 | $14.31 | 7.10M |
| 10/21/2025 | $14.60 | $14.64 | $14.46 | $14.47 | 7.03M |
| 10/20/2025 | $14.35 | $14.66 | $14.27 | $14.60 | 10.90M |