600323.SS600323.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $28.96 | $29.57 | $28.80 | $29.25 | 4.23M |
| 1/14/2026 | $28.37 | $29.18 | $28.13 | $28.96 | 9.83M |
| 1/13/2026 | $28.28 | $28.56 | $28.12 | $28.30 | 4.92M |
| 1/12/2026 | $28.06 | $28.35 | $27.95 | $28.26 | 5.28M |
| 1/9/2026 | $28.28 | $28.30 | $28.01 | $28.13 | 6.34M |
| 1/8/2026 | $28.56 | $28.70 | $28.21 | $28.28 | 4.43M |
| 1/7/2026 | $28.40 | $28.64 | $28.06 | $28.56 | 6.40M |
| 1/6/2026 | $28.93 | $29.00 | $28.23 | $28.26 | 8.54M |
| 1/5/2026 | $29.22 | $29.22 | $28.48 | $29.00 | 5.34M |
| 12/31/2025 | $28.30 | $28.77 | $28.27 | $28.60 | 3.48M |
| 12/30/2025 | $28.70 | $28.95 | $28.18 | $28.20 | 5.66M |
| 12/29/2025 | $29.04 | $29.15 | $28.69 | $28.78 | 4.51M |
| 12/26/2025 | $29.08 | $29.37 | $29.01 | $29.10 | 2.27M |
| 12/25/2025 | $29.25 | $29.25 | $28.86 | $29.10 | 2.43M |
| 12/24/2025 | $29.12 | $29.28 | $28.96 | $29.13 | 2.58M |
| 12/23/2025 | $29.26 | $29.54 | $29.00 | $29.07 | 3.35M |
| 12/22/2025 | $29.58 | $30.07 | $29.30 | $29.31 | 3.48M |
| 12/19/2025 | $29.29 | $29.52 | $28.93 | $29.11 | 3.64M |
| 12/18/2025 | $29.22 | $29.48 | $28.87 | $29.23 | 3.36M |
| 12/17/2025 | $29.30 | $29.60 | $29.03 | $29.41 | 2.78M |
| 12/16/2025 | $29.85 | $29.85 | $29.10 | $29.30 | 3.01M |
| 12/15/2025 | $29.88 | $30.05 | $29.60 | $29.80 | 3.23M |
| 12/12/2025 | $29.63 | $30.37 | $29.45 | $29.93 | 6.05M |
| 12/11/2025 | $29.40 | $29.65 | $29.22 | $29.55 | 3.17M |
| 12/10/2025 | $29.29 | $29.50 | $29.06 | $29.40 | 2.57M |
| 12/9/2025 | $29.38 | $29.54 | $29.02 | $29.18 | 3.44M |
| 12/8/2025 | $29.84 | $30.00 | $29.15 | $29.37 | 4.02M |
| 12/5/2025 | $29.92 | $30.23 | $29.63 | $29.93 | 4.15M |
| 12/4/2025 | $29.20 | $30.16 | $28.93 | $30.03 | 5.04M |
| 12/3/2025 | $28.85 | $29.25 | $28.75 | $29.19 | 3.09M |
| 12/2/2025 | $28.95 | $29.29 | $28.81 | $28.86 | 2.55M |
| 12/1/2025 | $28.89 | $29.01 | $28.46 | $28.95 | 3.17M |
| 11/28/2025 | $28.75 | $29.18 | $28.70 | $28.76 | 3.30M |
| 11/27/2025 | $28.58 | $28.89 | $28.42 | $28.80 | 3.22M |
| 11/26/2025 | $28.85 | $29.02 | $28.28 | $28.47 | 6.39M |
| 11/25/2025 | $29.10 | $29.42 | $28.66 | $28.70 | 4.78M |
| 11/24/2025 | $29.48 | $29.49 | $28.63 | $28.94 | 5.07M |
| 11/21/2025 | $30.15 | $30.18 | $29.16 | $29.25 | 6.33M |
| 11/20/2025 | $29.81 | $30.16 | $29.71 | $30.06 | 3.19M |
| 11/19/2025 | $30.20 | $30.39 | $29.79 | $29.86 | 3.47M |
| 11/18/2025 | $30.80 | $30.93 | $30.03 | $30.24 | 4.34M |
| 11/17/2025 | $30.10 | $30.98 | $29.81 | $30.80 | 6.26M |
| 11/14/2025 | $29.78 | $30.40 | $29.72 | $30.05 | 4.55M |
| 11/13/2025 | $30.48 | $30.75 | $29.76 | $29.88 | 4.93M |
| 11/12/2025 | $30.43 | $30.77 | $30.02 | $30.45 | 5.16M |
| 11/11/2025 | $29.58 | $30.50 | $29.36 | $30.43 | 6.78M |
| 11/10/2025 | $29.80 | $29.86 | $29.39 | $29.70 | 3.26M |
| 11/7/2025 | $29.66 | $29.92 | $29.60 | $29.80 | 4.16M |
| 11/6/2025 | $29.47 | $29.91 | $29.32 | $29.74 | 5.75M |
| 11/5/2025 | $28.39 | $29.75 | $28.35 | $29.68 | 8.62M |
| 11/4/2025 | $28.97 | $28.97 | $28.41 | $28.58 | 3.95M |
| 11/3/2025 | $28.35 | $29.19 | $28.01 | $29.00 | 7.90M |
| 10/31/2025 | $28.41 | $28.51 | $27.88 | $28.15 | 3.79M |
| 10/30/2025 | $28.77 | $28.90 | $28.46 | $28.64 | 4.55M |
| 10/29/2025 | $28.57 | $28.85 | $28.22 | $28.74 | 4.32M |
| 10/28/2025 | $29.40 | $29.40 | $28.45 | $28.46 | 6.38M |
| 10/27/2025 | $28.84 | $29.88 | $28.81 | $29.33 | 7.19M |
| 10/24/2025 | $29.14 | $29.35 | $28.74 | $29.00 | 4.93M |
| 10/23/2025 | $29.12 | $29.24 | $28.57 | $29.14 | 6.90M |
| 10/22/2025 | $28.53 | $29.79 | $28.51 | $29.20 | 9.85M |
| 10/21/2025 | $28.41 | $28.90 | $28.40 | $28.60 | 7.14M |
| 10/20/2025 | $28.65 | $29.22 | $27.90 | $28.35 | 6.60M |
| 10/17/2025 | $28.32 | $28.72 | $28.30 | $28.39 | 4.72M |