600329.SS600329.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $45.70 | $46.30 | $45.60 | $46.00 | 3.46M |
| 1/14/2026 | $46.65 | $46.88 | $45.54 | $45.73 | 6.16M |
| 1/13/2026 | $46.88 | $47.14 | $46.38 | $46.58 | 4.19M |
| 1/12/2026 | $47.50 | $47.50 | $46.60 | $46.87 | 5.31M |
| 1/9/2026 | $46.70 | $47.58 | $46.50 | $47.57 | 5.05M |
| 1/8/2026 | $46.59 | $46.96 | $46.18 | $46.72 | 3.77M |
| 1/7/2026 | $46.42 | $47.08 | $46.22 | $46.68 | 4.05M |
| 1/6/2026 | $46.20 | $46.52 | $46.11 | $46.43 | 4.08M |
| 1/5/2026 | $45.63 | $46.34 | $45.56 | $46.18 | 3.48M |
| 12/31/2025 | $46.17 | $46.22 | $45.59 | $45.62 | 2.73M |
| 12/30/2025 | $46.11 | $46.40 | $45.75 | $46.17 | 2.76M |
| 12/29/2025 | $47.40 | $47.40 | $46.18 | $46.28 | 4.86M |
| 12/26/2025 | $47.79 | $47.80 | $47.19 | $47.46 | 3.31M |
| 12/25/2025 | $46.79 | $47.98 | $46.45 | $47.71 | 4.84M |
| 12/24/2025 | $47.05 | $47.09 | $46.31 | $46.64 | 3.19M |
| 12/23/2025 | $47.05 | $47.24 | $46.81 | $47.09 | 2.86M |
| 12/22/2025 | $47.38 | $47.48 | $46.70 | $47.05 | 3.70M |
| 12/19/2025 | $46.65 | $47.47 | $46.54 | $47.37 | 4.38M |
| 12/18/2025 | $46.30 | $46.65 | $46.20 | $46.53 | 2.42M |
| 12/17/2025 | $45.39 | $46.70 | $44.99 | $46.52 | 4.71M |
| 12/16/2025 | $46.30 | $46.41 | $45.19 | $45.39 | 4.32M |
| 12/15/2025 | $46.00 | $46.71 | $45.81 | $46.32 | 2.92M |
| 12/12/2025 | $45.85 | $46.30 | $45.51 | $46.17 | 3.20M |
| 12/11/2025 | $45.77 | $46.25 | $45.67 | $45.94 | 3.20M |
| 12/10/2025 | $45.89 | $45.90 | $45.12 | $45.77 | 3.03M |
| 12/9/2025 | $45.80 | $46.47 | $45.70 | $45.81 | 3.57M |
| 12/8/2025 | $46.61 | $46.76 | $45.79 | $45.85 | 5.09M |
| 12/5/2025 | $46.36 | $46.55 | $46.00 | $46.49 | 2.99M |
| 12/4/2025 | $46.29 | $46.65 | $45.81 | $46.37 | 2.79M |
| 12/3/2025 | $45.90 | $46.61 | $45.80 | $46.31 | 3.77M |
| 12/2/2025 | $46.70 | $46.83 | $45.70 | $45.85 | 4.17M |
| 12/1/2025 | $45.48 | $46.70 | $45.47 | $46.69 | 5.13M |
| 11/28/2025 | $45.59 | $45.70 | $44.98 | $45.48 | 3.36M |
| 11/27/2025 | $45.72 | $46.05 | $45.50 | $45.59 | 3.40M |
| 11/26/2025 | $46.17 | $46.47 | $45.77 | $45.77 | 3.89M |
| 11/25/2025 | $45.74 | $46.39 | $45.74 | $45.80 | 3.74M |
| 11/24/2025 | $45.80 | $46.60 | $45.70 | $45.77 | 4.62M |
| 11/21/2025 | $46.10 | $46.51 | $44.80 | $45.42 | 7.12M |
| 11/20/2025 | $46.78 | $46.95 | $46.17 | $46.32 | 3.68M |
| 11/19/2025 | $46.70 | $46.89 | $46.18 | $46.51 | 3.93M |
| 11/18/2025 | $47.25 | $47.60 | $46.44 | $46.79 | 5.98M |
| 11/17/2025 | $48.80 | $49.15 | $47.18 | $47.28 | 9.19M |
| 11/14/2025 | $49.00 | $50.25 | $49.00 | $49.50 | 6.06M |
| 11/13/2025 | $49.05 | $49.47 | $48.22 | $49.34 | 6.38M |
| 11/12/2025 | $49.80 | $50.07 | $48.98 | $49.33 | 7.05M |
| 11/11/2025 | $49.20 | $50.95 | $48.74 | $50.05 | 9.76M |
| 11/10/2025 | $48.99 | $49.62 | $48.38 | $49.30 | 7.67M |
| 11/7/2025 | $47.05 | $50.48 | $46.87 | $49.10 | 13.94M |
| 11/6/2025 | $46.35 | $47.20 | $46.35 | $47.11 | 8.19M |
| 11/5/2025 | $44.55 | $46.60 | $44.54 | $46.34 | 9.78M |
| 11/4/2025 | $45.68 | $46.66 | $44.72 | $45.18 | 8.41M |
| 11/3/2025 | $45.66 | $46.26 | $44.60 | $45.69 | 14.03M |
| 10/31/2025 | $43.71 | $46.39 | $43.71 | $45.13 | 23.18M |
| 10/30/2025 | $41.88 | $42.35 | $41.50 | $42.17 | 5.10M |
| 10/29/2025 | $42.15 | $42.36 | $41.66 | $42.03 | 3.81M |
| 10/28/2025 | $42.87 | $43.10 | $41.66 | $42.14 | 6.18M |
| 10/27/2025 | $43.04 | $43.35 | $42.70 | $42.87 | 4.97M |
| 10/24/2025 | $43.10 | $43.40 | $42.99 | $43.04 | 4.35M |
| 10/23/2025 | $44.50 | $44.65 | $42.61 | $43.15 | 7.58M |
| 10/22/2025 | $45.03 | $45.87 | $44.64 | $44.80 | 4.91M |
| 10/21/2025 | $45.90 | $45.90 | $44.66 | $45.03 | 6.79M |
| 10/20/2025 | $46.60 | $46.88 | $45.01 | $46.05 | 8.52M |
| 10/17/2025 | $46.01 | $46.98 | $45.87 | $46.12 | 11.94M |