600312.SS600312.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $19.28 | $20.13 | $19.16 | $19.87 | 51.57M |
| 1/14/2026 | $19.81 | $20.10 | $19.06 | $19.38 | 56.68M |
| 1/13/2026 | $19.00 | $20.22 | $18.86 | $19.78 | 70.83M |
| 1/12/2026 | $18.99 | $19.15 | $18.67 | $19.06 | 31.54M |
| 1/9/2026 | $18.85 | $19.25 | $18.75 | $18.99 | 26.55M |
| 1/8/2026 | $18.50 | $19.08 | $18.32 | $18.85 | 29.09M |
| 1/7/2026 | $18.49 | $18.99 | $18.42 | $18.53 | 30.12M |
| 1/6/2026 | $18.01 | $18.64 | $18.01 | $18.59 | 37.57M |
| 1/5/2026 | $17.45 | $18.30 | $17.45 | $17.99 | 41.90M |
| 12/31/2025 | $17.42 | $17.51 | $17.16 | $17.35 | 15.94M |
| 12/30/2025 | $17.30 | $17.58 | $17.26 | $17.36 | 14.87M |
| 12/29/2025 | $17.89 | $17.97 | $17.36 | $17.45 | 28.39M |
| 12/26/2025 | $17.90 | $18.09 | $17.71 | $18.00 | 20.65M |
| 12/25/2025 | $17.78 | $17.95 | $17.64 | $17.90 | 17.01M |
| 12/24/2025 | $17.71 | $17.94 | $17.44 | $17.78 | 16.58M |
| 12/23/2025 | $17.71 | $17.85 | $17.50 | $17.79 | 19.32M |
| 12/22/2025 | $17.86 | $17.98 | $17.71 | $17.76 | 19.68M |
| 12/19/2025 | $17.84 | $18.25 | $17.82 | $17.85 | 17.98M |
| 12/18/2025 | $17.74 | $17.93 | $17.54 | $17.80 | 19.80M |
| 12/17/2025 | $17.81 | $18.09 | $17.40 | $17.91 | 21.55M |
| 12/16/2025 | $18.06 | $18.12 | $17.65 | $17.88 | 20.43M |
| 12/15/2025 | $18.30 | $18.69 | $18.06 | $18.19 | 34.31M |
| 12/12/2025 | $17.27 | $18.60 | $17.26 | $18.37 | 58.49M |
| 12/11/2025 | $17.00 | $17.66 | $17.00 | $17.23 | 32.40M |
| 12/10/2025 | $16.92 | $17.10 | $16.71 | $17.00 | 14.53M |
| 12/9/2025 | $16.95 | $17.19 | $16.90 | $16.97 | 15.28M |
| 12/8/2025 | $17.10 | $17.10 | $16.82 | $16.99 | 18.32M |
| 12/5/2025 | $16.46 | $16.97 | $16.37 | $16.97 | 19.56M |
| 12/4/2025 | $16.42 | $16.54 | $16.37 | $16.47 | 8.51M |
| 12/3/2025 | $16.64 | $16.70 | $16.38 | $16.43 | 12.11M |
| 12/2/2025 | $16.90 | $16.90 | $16.59 | $16.63 | 13.31M |
| 12/1/2025 | $16.94 | $17.34 | $16.84 | $16.93 | 21.81M |
| 11/28/2025 | $16.33 | $17.00 | $16.29 | $16.79 | 26.54M |
| 11/27/2025 | $16.28 | $16.59 | $16.26 | $16.33 | 22.43M |
| 11/26/2025 | $16.45 | $16.47 | $16.22 | $16.25 | 18.96M |
| 11/25/2025 | $16.54 | $16.78 | $16.40 | $16.43 | 20.87M |
| 11/24/2025 | $16.31 | $16.60 | $16.22 | $16.45 | 19.90M |
| 11/21/2025 | $16.98 | $17.03 | $16.22 | $16.25 | 36.78M |
| 11/20/2025 | $17.67 | $17.86 | $17.21 | $17.29 | 20.74M |
| 11/19/2025 | $17.57 | $17.63 | $17.26 | $17.46 | 19.40M |
| 11/18/2025 | $18.03 | $18.03 | $17.37 | $17.50 | 30.54M |
| 11/17/2025 | $18.01 | $18.13 | $17.71 | $17.98 | 23.74M |
| 11/14/2025 | $18.45 | $18.45 | $17.94 | $17.95 | 32.22M |
| 11/13/2025 | $18.24 | $18.72 | $18.22 | $18.57 | 25.18M |
| 11/12/2025 | $19.00 | $19.03 | $18.24 | $18.37 | 41.06M |
| 11/11/2025 | $19.45 | $19.88 | $19.08 | $19.19 | 35.93M |
| 11/10/2025 | $19.73 | $19.86 | $19.08 | $19.25 | 43.87M |
| 11/7/2025 | $19.31 | $19.88 | $19.19 | $19.45 | 65.64M |
| 11/6/2025 | $19.01 | $20.08 | $19.00 | $19.35 | 105.15M |
| 11/5/2025 | $17.50 | $19.24 | $17.50 | $19.00 | 93.63M |
| 11/4/2025 | $18.10 | $18.66 | $17.88 | $17.97 | 47.90M |
| 11/3/2025 | $17.71 | $18.20 | $17.61 | $18.00 | 39.19M |
| 10/31/2025 | $17.82 | $18.08 | $17.51 | $17.66 | 30.84M |
| 10/30/2025 | $18.22 | $18.27 | $17.61 | $17.73 | 31.91M |
| 10/29/2025 | $17.19 | $18.45 | $17.19 | $18.22 | 54.36M |
| 10/28/2025 | $17.26 | $17.34 | $17.09 | $17.20 | 21.57M |
| 10/27/2025 | $16.78 | $17.61 | $16.75 | $17.40 | 48.36M |
| 10/24/2025 | $16.50 | $16.89 | $16.40 | $16.68 | 25.57M |
| 10/23/2025 | $16.33 | $16.55 | $15.99 | $16.53 | 25.78M |
| 10/22/2025 | $16.69 | $16.70 | $16.30 | $16.40 | 39.07M |
| 10/21/2025 | $16.69 | $17.44 | $16.54 | $17.17 | 42.11M |
| 10/20/2025 | $16.67 | $17.07 | $16.50 | $16.64 | 43.49M |
| 10/17/2025 | $17.45 | $17.45 | $16.31 | $16.31 | 49.50M |