600298.SS600298.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $43.85 | $45.30 | $43.85 | $44.90 | 10.26M |
| 1/14/2026 | $44.00 | $44.40 | $43.18 | $43.70 | 8.89M |
| 1/13/2026 | $43.93 | $44.77 | $43.78 | $44.22 | 6.86M |
| 1/12/2026 | $44.10 | $44.33 | $43.67 | $44.02 | 7.12M |
| 1/9/2026 | $44.70 | $44.99 | $43.97 | $44.36 | 6.06M |
| 1/8/2026 | $44.70 | $44.97 | $43.90 | $44.80 | 8.28M |
| 1/7/2026 | $44.13 | $44.97 | $43.80 | $44.80 | 9.75M |
| 1/6/2026 | $43.58 | $44.79 | $43.42 | $44.16 | 9.36M |
| 1/5/2026 | $43.76 | $44.01 | $43.13 | $43.71 | 7.12M |
| 12/31/2025 | $42.86 | $43.98 | $42.78 | $43.74 | 8.23M |
| 12/30/2025 | $43.64 | $44.23 | $42.74 | $42.82 | 10.22M |
| 12/29/2025 | $43.50 | $43.89 | $43.13 | $43.61 | 8.20M |
| 12/26/2025 | $44.00 | $44.49 | $43.60 | $43.69 | 8.04M |
| 12/25/2025 | $43.96 | $44.47 | $43.62 | $43.96 | 7.88M |
| 12/24/2025 | $44.06 | $44.63 | $43.46 | $44.05 | 11.29M |
| 12/23/2025 | $45.66 | $45.70 | $44.00 | $44.21 | 13.80M |
| 12/22/2025 | $44.40 | $46.00 | $44.21 | $45.60 | 19.24M |
| 12/19/2025 | $42.14 | $44.76 | $41.72 | $44.59 | 16.08M |
| 12/18/2025 | $41.54 | $42.47 | $41.40 | $42.14 | 8.24M |
| 12/17/2025 | $40.60 | $42.15 | $40.24 | $41.68 | 9.93M |
| 12/16/2025 | $41.18 | $41.26 | $40.18 | $40.60 | 5.39M |
| 12/15/2025 | $40.80 | $41.55 | $40.66 | $41.22 | 5.16M |
| 12/12/2025 | $40.15 | $40.95 | $39.81 | $40.79 | 5.78M |
| 12/11/2025 | $40.36 | $40.55 | $40.01 | $40.15 | 3.01M |
| 12/10/2025 | $40.65 | $40.75 | $40.05 | $40.29 | 3.66M |
| 12/9/2025 | $41.10 | $41.20 | $40.45 | $40.52 | 3.89M |
| 12/8/2025 | $41.49 | $41.58 | $40.70 | $41.11 | 5.60M |
| 12/5/2025 | $41.42 | $41.73 | $41.20 | $41.39 | 3.99M |
| 12/4/2025 | $41.40 | $41.62 | $41.00 | $41.43 | 4.67M |
| 12/3/2025 | $41.65 | $41.86 | $41.14 | $41.41 | 4.85M |
| 12/2/2025 | $40.95 | $41.87 | $40.51 | $41.68 | 8.83M |
| 12/1/2025 | $40.99 | $41.56 | $40.56 | $40.92 | 7.00M |
| 11/28/2025 | $40.65 | $41.22 | $40.53 | $41.00 | 6.24M |
| 11/27/2025 | $40.50 | $41.04 | $40.31 | $40.61 | 6.66M |
| 11/26/2025 | $40.58 | $41.01 | $40.13 | $40.45 | 4.81M |
| 11/25/2025 | $39.54 | $40.78 | $39.54 | $40.51 | 8.23M |
| 11/24/2025 | $39.30 | $39.99 | $39.03 | $39.38 | 6.10M |
| 11/21/2025 | $39.20 | $39.47 | $38.61 | $38.90 | 6.35M |
| 11/20/2025 | $39.95 | $40.15 | $39.15 | $39.28 | 4.20M |
| 11/19/2025 | $39.78 | $40.20 | $39.45 | $40.09 | 5.54M |
| 11/18/2025 | $40.43 | $40.69 | $39.56 | $39.78 | 6.17M |
| 11/17/2025 | $40.50 | $41.44 | $39.87 | $40.33 | 8.15M |
| 11/14/2025 | $41.30 | $41.60 | $40.42 | $40.57 | 6.62M |
| 11/13/2025 | $40.28 | $41.26 | $40.14 | $41.22 | 8.88M |
| 11/12/2025 | $39.57 | $40.89 | $39.37 | $40.49 | 9.63M |
| 11/11/2025 | $39.25 | $39.83 | $39.12 | $39.67 | 6.16M |
| 11/10/2025 | $38.38 | $39.78 | $38.10 | $39.58 | 9.99M |
| 11/7/2025 | $38.50 | $38.88 | $38.14 | $38.40 | 6.32M |
| 11/6/2025 | $37.50 | $38.67 | $37.50 | $38.44 | 9.38M |
| 11/5/2025 | $37.11 | $37.52 | $37.06 | $37.33 | 4.02M |
| 11/4/2025 | $38.15 | $38.16 | $37.09 | $37.32 | 9.38M |
| 11/3/2025 | $38.76 | $39.00 | $37.92 | $38.14 | 10.99M |
| 10/31/2025 | $38.56 | $38.95 | $38.08 | $38.82 | 10.49M |
| 10/30/2025 | $38.50 | $39.83 | $37.52 | $38.87 | 29.01M |
| 10/29/2025 | $40.02 | $41.30 | $39.95 | $41.00 | 7.50M |
| 10/28/2025 | $40.54 | $40.80 | $40.06 | $40.09 | 6.17M |
| 10/27/2025 | $40.40 | $41.00 | $40.18 | $40.62 | 6.23M |
| 10/24/2025 | $40.31 | $40.49 | $39.96 | $40.21 | 4.76M |
| 10/23/2025 | $40.01 | $40.45 | $39.90 | $40.41 | 4.36M |
| 10/22/2025 | $40.61 | $41.65 | $40.18 | $40.19 | 5.52M |
| 10/21/2025 | $40.35 | $40.72 | $40.04 | $40.56 | 6.43M |
| 10/20/2025 | $40.67 | $41.08 | $40.11 | $40.35 | 6.84M |
| 10/17/2025 | $41.45 | $41.60 | $40.32 | $40.69 | 9.42M |