600292.SS600292.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $13.35 | $13.44 | $13.24 | $13.31 | 10.39M |
| 1/15/2026 | $13.41 | $13.43 | $13.21 | $13.27 | 12.71M |
| 1/14/2026 | $13.45 | $13.67 | $13.24 | $13.49 | 21.83M |
| 1/13/2026 | $13.83 | $13.83 | $13.34 | $13.46 | 27.32M |
| 1/12/2026 | $14.09 | $14.10 | $13.53 | $13.83 | 31.25M |
| 1/9/2026 | $13.30 | $14.01 | $13.29 | $14.00 | 36.89M |
| 1/8/2026 | $13.20 | $13.43 | $13.09 | $13.23 | 23.13M |
| 1/7/2026 | $13.15 | $13.18 | $13.01 | $13.06 | 12.23M |
| 1/6/2026 | $13.00 | $13.25 | $12.94 | $13.19 | 15.16M |
| 1/5/2026 | $13.20 | $13.23 | $12.93 | $13.04 | 14.58M |
| 12/31/2025 | $13.36 | $13.45 | $13.01 | $13.05 | 17.07M |
| 12/30/2025 | $13.15 | $13.57 | $12.77 | $13.32 | 31.41M |
| 12/29/2025 | $12.85 | $13.30 | $12.67 | $12.89 | 24.48M |
| 12/26/2025 | $12.59 | $12.77 | $12.59 | $12.72 | 9.89M |
| 12/25/2025 | $12.58 | $12.65 | $12.48 | $12.60 | 7.35M |
| 12/24/2025 | $12.52 | $12.59 | $12.43 | $12.55 | 6.77M |
| 12/23/2025 | $12.55 | $12.55 | $12.39 | $12.42 | 7.04M |
| 12/22/2025 | $12.53 | $12.72 | $12.52 | $12.57 | 7.00M |
| 12/19/2025 | $12.26 | $12.58 | $12.25 | $12.52 | 9.42M |
| 12/18/2025 | $12.56 | $12.56 | $12.27 | $12.30 | 11.05M |
| 12/17/2025 | $12.56 | $12.62 | $12.41 | $12.48 | 8.98M |
| 12/16/2025 | $12.80 | $12.81 | $12.55 | $12.60 | 10.38M |
| 12/15/2025 | $12.86 | $12.90 | $12.71 | $12.80 | 9.74M |
| 12/12/2025 | $12.70 | $13.08 | $12.66 | $12.95 | 20.18M |
| 12/11/2025 | $13.21 | $13.21 | $12.70 | $12.78 | 19.79M |
| 12/10/2025 | $12.85 | $13.23 | $12.80 | $13.21 | 26.46M |
| 12/9/2025 | $12.76 | $13.02 | $12.75 | $12.85 | 11.79M |
| 12/8/2025 | $12.70 | $12.88 | $12.70 | $12.80 | 11.40M |
| 12/5/2025 | $12.61 | $12.80 | $12.61 | $12.68 | 10.61M |
| 12/4/2025 | $12.79 | $12.85 | $12.62 | $12.69 | 9.29M |
| 12/3/2025 | $12.93 | $12.93 | $12.67 | $12.86 | 11.64M |
| 12/2/2025 | $12.81 | $12.90 | $12.64 | $12.87 | 13.44M |
| 12/1/2025 | $12.76 | $12.96 | $12.72 | $12.80 | 16.15M |
| 11/28/2025 | $12.62 | $12.76 | $12.56 | $12.73 | 9.58M |
| 11/27/2025 | $12.59 | $12.78 | $12.59 | $12.64 | 8.89M |
| 11/26/2025 | $12.78 | $12.78 | $12.59 | $12.64 | 11.43M |
| 11/25/2025 | $12.60 | $12.88 | $12.60 | $12.78 | 16.26M |
| 11/24/2025 | $12.75 | $12.80 | $12.33 | $12.66 | 20.06M |
| 11/21/2025 | $12.91 | $12.99 | $12.57 | $12.59 | 21.12M |
| 11/20/2025 | $13.20 | $13.33 | $12.97 | $13.03 | 16.23M |
| 11/19/2025 | $13.34 | $13.46 | $13.10 | $13.17 | 15.03M |
| 11/18/2025 | $13.64 | $13.71 | $13.25 | $13.40 | 22.78M |
| 11/17/2025 | $14.00 | $14.10 | $13.51 | $13.73 | 31.12M |
| 11/14/2025 | $14.20 | $14.32 | $13.99 | $14.00 | 29.30M |
| 11/13/2025 | $14.51 | $14.70 | $14.12 | $14.22 | 40.01M |
| 11/12/2025 | $14.89 | $14.95 | $14.32 | $14.60 | 58.90M |
| 11/11/2025 | $16.60 | $17.00 | $14.94 | $14.95 | 111.67M |
| 11/10/2025 | $17.72 | $18.55 | $16.45 | $16.60 | 119.62M |
| 11/7/2025 | $15.19 | $16.86 | $15.18 | $16.86 | 55.05M |
| 11/6/2025 | $14.79 | $15.73 | $14.61 | $15.33 | 60.19M |
| 11/5/2025 | $13.77 | $15.16 | $13.47 | $14.77 | 62.25M |
| 11/4/2025 | $13.95 | $14.17 | $13.70 | $13.78 | 26.30M |
| 11/3/2025 | $13.39 | $14.22 | $13.35 | $13.95 | 36.44M |
| 10/31/2025 | $13.73 | $13.99 | $13.13 | $13.36 | 50.35M |
| 10/30/2025 | $13.13 | $13.99 | $13.09 | $13.99 | 62.49M |
| 10/29/2025 | $12.82 | $12.84 | $12.65 | $12.72 | 10.73M |
| 10/28/2025 | $12.45 | $13.27 | $12.32 | $12.83 | 30.19M |
| 10/27/2025 | $12.27 | $12.46 | $12.22 | $12.45 | 9.07M |
| 10/24/2025 | $12.17 | $12.30 | $12.12 | $12.25 | 5.86M |
| 10/23/2025 | $12.11 | $12.22 | $12.00 | $12.17 | 6.16M |
| 10/22/2025 | $12.10 | $12.17 | $12.05 | $12.10 | 4.72M |
| 10/21/2025 | $12.07 | $12.12 | $11.99 | $12.10 | 6.96M |
| 10/20/2025 | $12.29 | $12.29 | $12.01 | $12.06 | 6.87M |