600259.SS600259.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $74.57 | $79.88 | $73.30 | $76.52 | 10.89M |
| 1/15/2026 | $72.06 | $77.18 | $72.06 | $74.70 | 17.92M |
| 1/14/2026 | $72.00 | $74.66 | $69.85 | $71.80 | 21.53M |
| 1/13/2026 | $72.00 | $74.98 | $70.15 | $71.90 | 30.43M |
| 1/12/2026 | $66.60 | $70.64 | $65.68 | $70.64 | 31.48M |
| 1/9/2026 | $60.00 | $64.97 | $59.95 | $64.22 | 25.55M |
| 1/8/2026 | $61.99 | $62.85 | $59.85 | $60.35 | 22.04M |
| 1/7/2026 | $59.40 | $64.03 | $58.80 | $62.33 | 37.10M |
| 1/6/2026 | $57.60 | $59.00 | $57.04 | $58.21 | 13.86M |
| 1/5/2026 | $56.26 | $58.20 | $55.98 | $57.04 | 11.21M |
| 12/31/2025 | $56.40 | $57.43 | $55.91 | $56.26 | 9.36M |
| 12/30/2025 | $56.00 | $56.98 | $55.56 | $56.30 | 10.12M |
| 12/29/2025 | $55.35 | $59.56 | $55.35 | $56.97 | 24.43M |
| 12/26/2025 | $53.64 | $55.59 | $53.50 | $54.90 | 15.22M |
| 12/25/2025 | $53.20 | $53.96 | $52.41 | $53.74 | 9.47M |
| 12/24/2025 | $54.00 | $54.40 | $52.81 | $53.25 | 10.41M |
| 12/23/2025 | $55.92 | $55.92 | $53.78 | $53.94 | 16.83M |
| 12/22/2025 | $52.87 | $56.78 | $52.52 | $55.97 | 26.77M |
| 12/19/2025 | $50.09 | $54.20 | $49.90 | $52.90 | 16.48M |
| 12/18/2025 | $49.60 | $51.51 | $49.45 | $49.85 | 7.61M |
| 12/17/2025 | $49.10 | $50.29 | $48.90 | $50.02 | 8.00M |
| 12/16/2025 | $51.51 | $51.51 | $48.80 | $49.09 | 10.41M |
| 12/15/2025 | $52.02 | $52.48 | $51.55 | $51.61 | 5.46M |
| 12/12/2025 | $51.90 | $53.10 | $50.77 | $52.66 | 12.60M |
| 12/11/2025 | $53.38 | $53.63 | $51.58 | $51.80 | 11.91M |
| 12/10/2025 | $52.85 | $53.72 | $51.95 | $53.63 | 11.23M |
| 12/9/2025 | $53.00 | $53.60 | $52.34 | $52.69 | 6.87M |
| 12/8/2025 | $52.62 | $53.66 | $52.55 | $53.30 | 7.82M |
| 12/5/2025 | $52.24 | $53.93 | $51.40 | $53.01 | 9.84M |
| 12/4/2025 | $53.88 | $54.04 | $51.79 | $51.99 | 10.78M |
| 12/3/2025 | $53.25 | $54.79 | $53.25 | $53.73 | 10.90M |
| 12/2/2025 | $54.34 | $54.34 | $52.80 | $53.00 | 7.08M |
| 12/1/2025 | $53.60 | $54.85 | $53.20 | $54.52 | 13.95M |
| 11/28/2025 | $52.00 | $52.89 | $51.30 | $52.58 | 7.23M |
| 11/27/2025 | $52.49 | $53.50 | $51.85 | $51.99 | 8.67M |
| 11/26/2025 | $53.71 | $54.00 | $52.41 | $52.54 | 12.18M |
| 11/25/2025 | $56.58 | $56.58 | $54.35 | $54.77 | 14.44M |
| 11/24/2025 | $54.30 | $56.50 | $52.37 | $55.98 | 16.28M |
| 11/21/2025 | $54.60 | $55.94 | $54.30 | $54.30 | 15.21M |
| 11/20/2025 | $53.50 | $57.99 | $53.31 | $56.90 | 30.20M |
| 11/19/2025 | $51.80 | $53.80 | $50.90 | $53.45 | 9.21M |
| 11/18/2025 | $52.57 | $52.82 | $51.10 | $51.70 | 5.35M |
| 11/17/2025 | $52.50 | $53.20 | $52.30 | $52.73 | 5.07M |
| 11/14/2025 | $52.10 | $52.98 | $51.50 | $52.14 | 5.21M |
| 11/13/2025 | $50.73 | $53.18 | $50.60 | $52.75 | 9.35M |
| 11/12/2025 | $51.81 | $52.24 | $50.48 | $50.91 | 6.62M |
| 11/11/2025 | $53.58 | $53.64 | $52.00 | $52.00 | 5.84M |
| 11/10/2025 | $55.97 | $56.00 | $52.71 | $53.19 | 7.21M |
| 11/7/2025 | $52.75 | $53.96 | $51.86 | $53.34 | 9.10M |
| 11/6/2025 | $51.72 | $52.56 | $51.58 | $52.36 | 6.02M |
| 11/5/2025 | $51.40 | $52.26 | $50.80 | $51.74 | 6.71M |
| 11/4/2025 | $52.20 | $52.66 | $51.61 | $52.07 | 5.91M |
| 11/3/2025 | $54.95 | $54.95 | $51.11 | $52.23 | 13.67M |
| 10/31/2025 | $57.69 | $57.70 | $54.77 | $54.93 | 12.75M |
| 10/30/2025 | $56.70 | $59.35 | $56.25 | $57.69 | 17.78M |
| 10/29/2025 | $55.47 | $57.27 | $55.01 | $57.14 | 10.06M |
| 10/28/2025 | $56.95 | $57.36 | $55.10 | $55.47 | 9.06M |
| 10/27/2025 | $55.51 | $58.06 | $55.51 | $56.90 | 11.88M |
| 10/24/2025 | $55.00 | $56.28 | $55.00 | $55.98 | 8.93M |
| 10/23/2025 | $55.92 | $56.28 | $54.10 | $55.17 | 6.89M |
| 10/22/2025 | $56.33 | $56.82 | $54.89 | $56.01 | 9.18M |
| 10/21/2025 | $56.79 | $57.58 | $56.30 | $57.30 | 8.69M |
| 10/20/2025 | $57.50 | $58.22 | $56.06 | $56.62 | 15.01M |