600309.SS600309.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $78.08 | $80.13 | $77.77 | $79.48 | 17.52M |
| 1/12/2026 | $79.33 | $79.88 | $77.66 | $78.14 | 37.58M |
| 1/9/2026 | $80.00 | $80.61 | $78.41 | $79.35 | 33.36M |
| 1/8/2026 | $81.92 | $81.92 | $78.43 | $79.69 | 46.55M |
| 1/7/2026 | $82.25 | $83.66 | $81.40 | $81.93 | 32.32M |
| 1/6/2026 | $77.03 | $83.38 | $77.03 | $82.95 | 58.46M |
| 1/5/2026 | $77.20 | $78.81 | $76.23 | $77.33 | 26.16M |
| 12/31/2025 | $76.80 | $77.43 | $76.09 | $76.68 | 16.40M |
| 12/30/2025 | $75.50 | $77.99 | $75.02 | $77.00 | 26.63M |
| 12/29/2025 | $76.92 | $77.20 | $75.70 | $76.15 | 21.38M |
| 12/26/2025 | $76.60 | $78.00 | $75.70 | $76.98 | 27.10M |
| 12/25/2025 | $77.09 | $78.50 | $76.67 | $76.71 | 24.52M |
| 12/24/2025 | $74.98 | $77.37 | $74.86 | $77.07 | 34.61M |
| 12/23/2025 | $75.81 | $76.18 | $74.50 | $74.80 | 25.93M |
| 12/22/2025 | $75.59 | $76.19 | $75.11 | $75.79 | 26.47M |
| 12/19/2025 | $75.07 | $76.08 | $75.07 | $75.59 | 24.32M |
| 12/18/2025 | $74.23 | $76.99 | $73.85 | $75.54 | 50.67M |
| 12/17/2025 | $69.75 | $74.88 | $69.75 | $74.22 | 70.11M |
| 12/16/2025 | $69.55 | $70.19 | $67.98 | $70.07 | 28.02M |
| 12/15/2025 | $68.44 | $70.99 | $68.00 | $69.69 | 35.28M |
| 12/12/2025 | $68.47 | $68.81 | $67.53 | $68.47 | 22.55M |
| 12/11/2025 | $69.31 | $70.50 | $68.18 | $68.47 | 19.94M |
| 12/10/2025 | $68.97 | $69.43 | $67.90 | $69.30 | 23.84M |
| 12/9/2025 | $69.97 | $71.00 | $69.00 | $69.30 | 33.21M |
| 12/8/2025 | $70.20 | $70.70 | $69.38 | $69.97 | 32.98M |
| 12/5/2025 | $67.82 | $70.67 | $67.70 | $69.98 | 49.64M |
| 12/4/2025 | $68.07 | $68.80 | $67.26 | $67.68 | 19.11M |
| 12/3/2025 | $67.20 | $69.37 | $67.13 | $68.20 | 45.97M |
| 12/2/2025 | $67.80 | $68.09 | $66.90 | $67.00 | 20.53M |
| 12/1/2025 | $66.97 | $68.18 | $66.60 | $67.96 | 31.29M |
| 11/28/2025 | $65.89 | $67.98 | $65.85 | $67.12 | 38.84M |
| 11/27/2025 | $63.40 | $66.33 | $63.35 | $65.90 | 37.81M |
| 11/26/2025 | $63.06 | $63.88 | $62.82 | $63.70 | 16.87M |
| 11/25/2025 | $63.00 | $64.10 | $62.93 | $63.04 | 21.65M |
| 11/24/2025 | $63.43 | $63.65 | $62.26 | $62.79 | 24.23M |
| 11/21/2025 | $63.85 | $63.93 | $62.33 | $62.71 | 29.87M |
| 11/20/2025 | $65.97 | $66.47 | $64.18 | $64.30 | 20.78M |
| 11/19/2025 | $65.20 | $66.00 | $65.00 | $65.61 | 16.30M |
| 11/18/2025 | $66.40 | $66.76 | $65.02 | $65.40 | 23.42M |
| 11/17/2025 | $65.08 | $67.68 | $65.08 | $66.38 | 32.64M |
| 11/14/2025 | $67.40 | $68.28 | $65.80 | $65.80 | 50.45M |
| 11/13/2025 | $67.40 | $69.16 | $67.40 | $68.71 | 41.65M |
| 11/12/2025 | $68.00 | $68.50 | $67.23 | $67.77 | 29.91M |
| 11/11/2025 | $67.40 | $68.49 | $66.75 | $67.95 | 37.35M |
| 11/10/2025 | $66.20 | $68.78 | $66.15 | $67.86 | 78.66M |
| 11/7/2025 | $61.69 | $65.51 | $61.35 | $65.27 | 76.22M |
| 11/6/2025 | $61.30 | $62.45 | $61.30 | $61.70 | 20.54M |
| 11/5/2025 | $61.11 | $62.08 | $60.69 | $61.47 | 17.79M |
| 11/4/2025 | $62.35 | $62.85 | $61.11 | $61.60 | 18.93M |
| 11/3/2025 | $62.85 | $62.96 | $61.66 | $62.52 | 18.29M |
| 10/31/2025 | $61.88 | $63.33 | $61.87 | $62.63 | 31.18M |
| 10/30/2025 | $62.00 | $62.25 | $61.18 | $61.71 | 28.09M |
| 10/29/2025 | $61.40 | $62.45 | $61.03 | $61.99 | 26.96M |
| 10/28/2025 | $62.66 | $62.66 | $61.41 | $61.48 | 24.77M |
| 10/27/2025 | $62.00 | $63.30 | $61.81 | $62.49 | 36.79M |
| 10/24/2025 | $62.69 | $62.97 | $61.01 | $61.45 | 31.07M |
| 10/23/2025 | $61.24 | $62.80 | $60.85 | $62.73 | 22.59M |
| 10/22/2025 | $61.20 | $61.58 | $60.81 | $61.34 | 15.85M |
| 10/21/2025 | $61.09 | $61.55 | $60.60 | $61.18 | 19.13M |
| 10/20/2025 | $62.03 | $62.03 | $60.61 | $60.86 | 25.94M |
| 10/17/2025 | $62.96 | $63.65 | $61.50 | $61.51 | 30.13M |
| 10/16/2025 | $64.82 | $64.82 | $62.55 | $62.99 | 35.11M |
| 10/15/2025 | $64.70 | $65.56 | $64.07 | $64.75 | 20.89M |