600315.SS600315.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $23.40 | $23.42 | $22.91 | $23.08 | 4.30M |
| 1/15/2026 | $23.39 | $23.53 | $23.15 | $23.29 | 6.18M |
| 1/14/2026 | $23.65 | $23.90 | $23.22 | $23.40 | 7.46M |
| 1/13/2026 | $23.89 | $23.94 | $23.41 | $23.56 | 6.35M |
| 1/12/2026 | $23.40 | $23.92 | $23.37 | $23.89 | 7.51M |
| 1/9/2026 | $23.18 | $23.39 | $23.06 | $23.36 | 5.29M |
| 1/8/2026 | $23.20 | $23.30 | $23.00 | $23.16 | 5.84M |
| 1/7/2026 | $23.25 | $23.39 | $23.07 | $23.11 | 4.44M |
| 1/6/2026 | $22.83 | $23.26 | $22.80 | $23.24 | 6.28M |
| 1/5/2026 | $22.50 | $22.90 | $22.43 | $22.87 | 5.45M |
| 12/31/2025 | $22.52 | $22.90 | $22.43 | $22.52 | 3.86M |
| 12/30/2025 | $22.51 | $22.77 | $22.42 | $22.52 | 4.55M |
| 12/29/2025 | $23.13 | $23.13 | $22.40 | $22.46 | 6.25M |
| 12/26/2025 | $23.01 | $23.28 | $22.95 | $23.17 | 3.20M |
| 12/25/2025 | $22.96 | $23.06 | $22.81 | $22.98 | 2.31M |
| 12/24/2025 | $22.54 | $23.05 | $22.54 | $22.93 | 3.05M |
| 12/23/2025 | $23.07 | $23.10 | $22.56 | $22.62 | 4.07M |
| 12/22/2025 | $23.29 | $23.29 | $22.98 | $23.01 | 4.73M |
| 12/19/2025 | $22.90 | $23.50 | $22.83 | $23.32 | 5.70M |
| 12/18/2025 | $22.84 | $23.14 | $22.80 | $22.90 | 2.85M |
| 12/17/2025 | $22.53 | $23.02 | $22.31 | $22.90 | 4.96M |
| 12/16/2025 | $22.43 | $23.07 | $22.39 | $22.53 | 4.90M |
| 12/15/2025 | $22.70 | $22.70 | $22.33 | $22.46 | 2.89M |
| 12/12/2025 | $22.89 | $22.99 | $22.63 | $22.75 | 4.88M |
| 12/11/2025 | $23.21 | $23.21 | $22.77 | $22.80 | 3.24M |
| 12/10/2025 | $22.77 | $23.28 | $22.71 | $23.10 | 3.80M |
| 12/9/2025 | $22.91 | $23.34 | $22.76 | $22.79 | 2.65M |
| 12/8/2025 | $22.88 | $23.07 | $22.83 | $22.92 | 3.34M |
| 12/5/2025 | $22.79 | $22.96 | $22.52 | $22.93 | 4.64M |
| 12/4/2025 | $23.16 | $23.20 | $22.72 | $22.91 | 3.65M |
| 12/3/2025 | $23.09 | $23.27 | $22.77 | $23.27 | 5.16M |
| 12/2/2025 | $23.50 | $23.55 | $23.02 | $23.06 | 3.32M |
| 12/1/2025 | $23.20 | $23.66 | $23.17 | $23.61 | 4.94M |
| 11/28/2025 | $23.10 | $23.22 | $22.91 | $23.20 | 2.74M |
| 11/27/2025 | $23.00 | $23.47 | $22.90 | $23.17 | 3.37M |
| 11/26/2025 | $23.00 | $23.16 | $22.86 | $23.02 | 3.63M |
| 11/25/2025 | $22.97 | $23.16 | $22.85 | $23.05 | 3.53M |
| 11/24/2025 | $22.93 | $23.25 | $22.80 | $22.96 | 4.98M |
| 11/21/2025 | $23.30 | $23.70 | $22.90 | $22.93 | 6.68M |
| 11/20/2025 | $24.00 | $24.03 | $23.30 | $23.39 | 5.12M |
| 11/19/2025 | $24.00 | $24.22 | $23.47 | $24.00 | 7.26M |
| 11/18/2025 | $24.12 | $24.35 | $23.88 | $24.02 | 5.06M |
| 11/17/2025 | $24.65 | $24.97 | $23.81 | $24.01 | 6.18M |
| 11/14/2025 | $24.55 | $24.80 | $24.20 | $24.20 | 5.71M |
| 11/13/2025 | $24.61 | $24.65 | $24.15 | $24.60 | 5.53M |
| 11/12/2025 | $24.32 | $24.89 | $24.22 | $24.60 | 6.29M |
| 11/11/2025 | $24.68 | $24.68 | $24.22 | $24.41 | 5.26M |
| 11/10/2025 | $23.93 | $24.70 | $23.89 | $24.68 | 8.15M |
| 11/7/2025 | $23.95 | $24.17 | $23.71 | $23.98 | 5.57M |
| 11/6/2025 | $24.40 | $24.43 | $23.81 | $24.00 | 6.91M |
| 11/5/2025 | $24.26 | $24.49 | $23.98 | $24.30 | 5.07M |
| 11/4/2025 | $24.74 | $24.84 | $24.08 | $24.23 | 6.53M |
| 11/3/2025 | $25.09 | $25.12 | $24.29 | $24.74 | 8.38M |
| 10/31/2025 | $24.84 | $25.17 | $24.65 | $25.08 | 6.58M |
| 10/30/2025 | $25.44 | $25.50 | $24.66 | $24.78 | 11.02M |
| 10/29/2025 | $24.85 | $25.95 | $24.85 | $25.46 | 15.45M |
| 10/28/2025 | $27.91 | $27.98 | $24.72 | $24.78 | 29.80M |
| 10/27/2025 | $27.15 | $27.66 | $26.96 | $27.36 | 6.73M |
| 10/24/2025 | $26.60 | $27.63 | $26.54 | $27.15 | 10.24M |
| 10/23/2025 | $26.50 | $26.85 | $26.35 | $26.65 | 5.46M |
| 10/22/2025 | $27.00 | $27.14 | $26.41 | $26.74 | 7.08M |
| 10/21/2025 | $27.55 | $27.88 | $26.98 | $27.09 | 9.64M |
| 10/20/2025 | $27.85 | $28.10 | $27.30 | $27.60 | 10.84M |