600285.SS600285.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.89 | $21.11 | $20.85 | $21.05 | 4.64M |
| 1/14/2026 | $21.20 | $21.21 | $20.73 | $20.88 | 12.99M |
| 1/13/2026 | $21.34 | $21.64 | $21.09 | $21.16 | 9.49M |
| 1/12/2026 | $21.24 | $21.37 | $21.00 | $21.37 | 10.65M |
| 1/9/2026 | $21.25 | $21.36 | $21.06 | $21.28 | 7.57M |
| 1/8/2026 | $21.45 | $21.47 | $21.22 | $21.27 | 5.75M |
| 1/7/2026 | $21.60 | $21.94 | $21.45 | $21.45 | 7.16M |
| 1/6/2026 | $21.71 | $21.80 | $21.50 | $21.60 | 8.31M |
| 1/5/2026 | $21.30 | $21.87 | $21.18 | $21.72 | 16.02M |
| 12/31/2025 | $20.70 | $20.91 | $20.65 | $20.71 | 4.45M |
| 12/30/2025 | $20.53 | $20.76 | $20.44 | $20.74 | 4.19M |
| 12/29/2025 | $20.92 | $20.96 | $20.30 | $20.52 | 12.65M |
| 12/26/2025 | $21.13 | $21.15 | $20.96 | $20.99 | 3.56M |
| 12/25/2025 | $21.05 | $21.15 | $20.96 | $21.10 | 3.66M |
| 12/24/2025 | $21.01 | $21.09 | $20.92 | $21.02 | 2.84M |
| 12/23/2025 | $21.24 | $21.24 | $20.97 | $21.02 | 3.81M |
| 12/22/2025 | $21.34 | $21.38 | $21.10 | $21.20 | 4.20M |
| 12/19/2025 | $21.23 | $21.50 | $21.12 | $21.34 | 5.12M |
| 12/18/2025 | $20.98 | $21.28 | $20.91 | $21.18 | 4.66M |
| 12/17/2025 | $21.01 | $21.11 | $20.80 | $20.96 | 5.70M |
| 12/16/2025 | $21.31 | $21.38 | $20.79 | $21.01 | 7.19M |
| 12/15/2025 | $21.47 | $21.58 | $21.29 | $21.29 | 7.34M |
| 12/12/2025 | $21.95 | $21.96 | $21.48 | $21.59 | 12.26M |
| 12/11/2025 | $21.86 | $22.28 | $21.82 | $21.94 | 6.97M |
| 12/10/2025 | $21.86 | $22.00 | $21.81 | $21.90 | 3.35M |
| 12/9/2025 | $22.06 | $22.06 | $21.85 | $21.87 | 2.57M |
| 12/8/2025 | $22.11 | $22.13 | $21.93 | $21.97 | 2.97M |
| 12/5/2025 | $22.13 | $22.14 | $21.85 | $22.05 | 3.97M |
| 12/4/2025 | $22.30 | $22.30 | $22.03 | $22.07 | 3.35M |
| 12/3/2025 | $21.91 | $22.33 | $21.80 | $22.28 | 6.48M |
| 12/2/2025 | $22.02 | $22.15 | $21.86 | $21.93 | 4.68M |
| 12/1/2025 | $21.81 | $22.14 | $21.72 | $22.08 | 4.58M |
| 11/28/2025 | $22.03 | $22.08 | $21.65 | $21.84 | 5.96M |
| 11/27/2025 | $22.12 | $22.12 | $21.91 | $22.02 | 4.09M |
| 11/26/2025 | $22.18 | $22.29 | $22.10 | $22.12 | 4.91M |
| 11/25/2025 | $22.30 | $22.40 | $22.10 | $22.23 | 5.98M |
| 11/24/2025 | $22.22 | $22.41 | $21.98 | $22.30 | 5.20M |
| 11/21/2025 | $22.40 | $22.54 | $22.12 | $22.14 | 5.78M |
| 11/20/2025 | $22.22 | $22.57 | $22.21 | $22.45 | 5.11M |
| 11/19/2025 | $22.22 | $22.28 | $22.10 | $22.16 | 4.06M |
| 11/18/2025 | $22.23 | $22.29 | $22.12 | $22.26 | 5.29M |
| 11/17/2025 | $22.68 | $22.72 | $22.08 | $22.20 | 11.23M |
| 11/14/2025 | $22.90 | $23.08 | $22.68 | $22.68 | 6.38M |
| 11/13/2025 | $23.12 | $23.18 | $22.79 | $22.88 | 6.24M |
| 11/12/2025 | $23.09 | $23.38 | $23.06 | $23.10 | 7.97M |
| 11/11/2025 | $22.88 | $23.14 | $22.74 | $23.09 | 7.87M |
| 11/10/2025 | $22.60 | $22.88 | $22.43 | $22.86 | 7.21M |
| 11/7/2025 | $22.25 | $22.75 | $22.25 | $22.60 | 7.19M |
| 11/6/2025 | $22.15 | $22.29 | $22.08 | $22.22 | 5.30M |
| 11/5/2025 | $22.20 | $22.35 | $22.05 | $22.19 | 4.80M |
| 11/4/2025 | $22.51 | $22.57 | $22.15 | $22.23 | 8.32M |
| 11/3/2025 | $22.70 | $22.78 | $22.42 | $22.51 | 6.92M |
| 10/31/2025 | $22.35 | $22.82 | $22.35 | $22.68 | 8.13M |
| 10/30/2025 | $22.88 | $22.98 | $22.28 | $22.32 | 11.62M |
| 10/29/2025 | $23.21 | $23.21 | $22.81 | $23.03 | 5.27M |
| 10/28/2025 | $23.40 | $23.50 | $23.13 | $23.13 | 4.92M |
| 10/27/2025 | $23.06 | $23.46 | $23.00 | $23.32 | 8.20M |
| 10/24/2025 | $23.03 | $23.17 | $22.84 | $23.08 | 5.49M |
| 10/23/2025 | $22.92 | $23.07 | $22.83 | $23.01 | 4.03M |
| 10/22/2025 | $22.88 | $23.16 | $22.85 | $22.97 | 3.58M |
| 10/21/2025 | $23.05 | $23.20 | $22.85 | $22.93 | 5.61M |
| 10/20/2025 | $22.85 | $23.09 | $22.64 | $23.04 | 8.37M |
| 10/17/2025 | $22.94 | $23.15 | $22.83 | $22.92 | 6.09M |