600288.SS600288.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $15.50 | $15.96 | $15.41 | $15.80 | 10.12M |
| 1/15/2026 | $15.59 | $15.63 | $15.33 | $15.59 | 8.65M |
| 1/14/2026 | $15.57 | $15.92 | $15.19 | $15.63 | 17.11M |
| 1/13/2026 | $16.10 | $16.18 | $15.56 | $15.58 | 13.38M |
| 1/12/2026 | $15.82 | $16.04 | $15.47 | $16.03 | 16.40M |
| 1/9/2026 | $15.57 | $15.68 | $15.46 | $15.65 | 10.32M |
| 1/8/2026 | $15.44 | $15.61 | $15.39 | $15.57 | 9.89M |
| 1/7/2026 | $15.27 | $15.59 | $15.20 | $15.47 | 13.52M |
| 1/6/2026 | $15.18 | $15.37 | $15.18 | $15.30 | 8.29M |
| 1/5/2026 | $14.98 | $15.24 | $14.93 | $15.18 | 7.83M |
| 12/31/2025 | $14.94 | $15.09 | $14.92 | $14.98 | 4.92M |
| 12/30/2025 | $15.14 | $15.23 | $14.93 | $14.95 | 7.15M |
| 12/29/2025 | $15.10 | $15.35 | $15.02 | $15.20 | 7.62M |
| 12/26/2025 | $15.30 | $15.42 | $15.10 | $15.15 | 9.10M |
| 12/25/2025 | $15.16 | $15.40 | $15.09 | $15.40 | 8.94M |
| 12/24/2025 | $14.95 | $15.20 | $14.95 | $15.11 | 6.30M |
| 12/23/2025 | $15.18 | $15.20 | $14.90 | $14.95 | 7.47M |
| 12/22/2025 | $15.12 | $15.22 | $15.03 | $15.19 | 7.36M |
| 12/19/2025 | $14.93 | $15.27 | $14.93 | $15.02 | 7.80M |
| 12/18/2025 | $14.71 | $15.09 | $14.68 | $14.92 | 6.98M |
| 12/17/2025 | $14.57 | $14.83 | $14.29 | $14.81 | 7.95M |
| 12/16/2025 | $14.73 | $14.78 | $14.53 | $14.57 | 6.64M |
| 12/15/2025 | $14.88 | $14.96 | $14.65 | $14.67 | 8.91M |
| 12/12/2025 | $14.94 | $15.32 | $14.91 | $14.99 | 6.65M |
| 12/11/2025 | $15.13 | $15.17 | $14.92 | $14.94 | 6.10M |
| 12/10/2025 | $15.20 | $15.26 | $14.91 | $15.06 | 7.23M |
| 12/9/2025 | $15.06 | $15.48 | $15.06 | $15.26 | 9.35M |
| 12/8/2025 | $15.11 | $15.32 | $15.02 | $15.13 | 8.40M |
| 12/5/2025 | $14.78 | $15.16 | $14.78 | $15.06 | 6.68M |
| 12/4/2025 | $14.97 | $15.05 | $14.76 | $14.79 | 5.58M |
| 12/3/2025 | $15.11 | $15.17 | $14.90 | $15.04 | 6.27M |
| 12/2/2025 | $15.11 | $15.16 | $14.98 | $15.10 | 5.24M |
| 12/1/2025 | $15.11 | $15.31 | $15.02 | $15.12 | 7.31M |
| 11/28/2025 | $14.90 | $15.09 | $14.83 | $15.02 | 6.05M |
| 11/27/2025 | $14.77 | $14.92 | $14.69 | $14.83 | 5.29M |
| 11/26/2025 | $14.95 | $15.16 | $14.65 | $14.69 | 8.64M |
| 11/25/2025 | $15.03 | $15.30 | $14.98 | $15.01 | 9.19M |
| 11/24/2025 | $14.92 | $14.94 | $14.62 | $14.84 | 9.99M |
| 11/21/2025 | $15.20 | $15.20 | $14.66 | $14.66 | 12.37M |
| 11/20/2025 | $15.05 | $15.39 | $15.03 | $15.30 | 11.13M |
| 11/19/2025 | $15.49 | $15.49 | $14.88 | $14.90 | 13.20M |
| 11/18/2025 | $15.38 | $15.53 | $15.30 | $15.39 | 9.09M |
| 11/17/2025 | $15.85 | $15.94 | $15.24 | $15.41 | 14.11M |
| 11/14/2025 | $15.58 | $16.08 | $15.58 | $15.82 | 10.38M |
| 11/13/2025 | $15.71 | $15.97 | $15.50 | $15.80 | 11.34M |
| 11/12/2025 | $15.63 | $16.00 | $15.50 | $15.83 | 12.93M |
| 11/11/2025 | $15.95 | $16.21 | $15.59 | $15.65 | 17.49M |
| 11/10/2025 | $16.38 | $16.38 | $15.79 | $15.85 | 22.47M |
| 11/7/2025 | $16.38 | $16.60 | $16.10 | $16.42 | 21.50M |
| 11/6/2025 | $16.23 | $16.85 | $15.84 | $16.73 | 31.25M |
| 11/5/2025 | $16.12 | $16.43 | $15.70 | $16.14 | 32.03M |
| 11/4/2025 | $16.63 | $16.96 | $16.28 | $16.48 | 38.07M |
| 11/3/2025 | $15.92 | $17.50 | $15.83 | $16.97 | 60.38M |
| 10/31/2025 | $15.67 | $16.25 | $15.35 | $15.91 | 33.39M |
| 10/30/2025 | $15.17 | $16.02 | $15.05 | $15.66 | 30.27M |
| 10/29/2025 | $14.99 | $15.58 | $14.87 | $15.23 | 19.74M |
| 10/28/2025 | $15.46 | $15.46 | $14.52 | $14.99 | 35.53M |
| 10/27/2025 | $14.97 | $15.68 | $14.87 | $15.26 | 32.02M |
| 10/24/2025 | $14.45 | $14.85 | $14.40 | $14.83 | 14.62M |
| 10/23/2025 | $14.54 | $14.66 | $14.18 | $14.45 | 11.34M |
| 10/22/2025 | $14.90 | $15.03 | $14.07 | $14.54 | 28.12M |
| 10/21/2025 | $14.53 | $15.19 | $14.33 | $15.05 | 29.68M |
| 10/20/2025 | $14.18 | $14.59 | $14.17 | $14.56 | 18.01M |