600332.SS600332.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $25.39 | $25.49 | $25.27 | $25.45 | 7.26M |
| 1/12/2026 | $25.32 | $25.37 | $25.22 | $25.34 | 15.59M |
| 1/9/2026 | $25.11 | $25.33 | $25.08 | $25.32 | 19.12M |
| 1/8/2026 | $25.47 | $25.52 | $24.93 | $25.04 | 48.60M |
| 1/7/2026 | $25.96 | $25.97 | $25.43 | $25.44 | 33.21M |
| 1/6/2026 | $25.88 | $25.99 | $25.87 | $25.96 | 16.48M |
| 1/5/2026 | $25.74 | $25.91 | $25.68 | $25.90 | 12.94M |
| 12/31/2025 | $25.67 | $25.86 | $25.64 | $25.74 | 7.50M |
| 12/30/2025 | $25.70 | $25.78 | $25.61 | $25.66 | 7.15M |
| 12/29/2025 | $25.89 | $26.01 | $25.74 | $25.77 | 10.86M |
| 12/26/2025 | $25.86 | $25.95 | $25.78 | $25.87 | 7.60M |
| 12/25/2025 | $25.80 | $25.89 | $25.73 | $25.85 | 6.46M |
| 12/24/2025 | $25.82 | $25.85 | $25.70 | $25.83 | 6.89M |
| 12/23/2025 | $25.79 | $25.95 | $25.76 | $25.82 | 9.13M |
| 12/22/2025 | $25.77 | $25.90 | $25.64 | $25.79 | 11.89M |
| 12/19/2025 | $25.65 | $25.79 | $25.59 | $25.72 | 10.60M |
| 12/18/2025 | $25.58 | $25.69 | $25.57 | $25.67 | 7.60M |
| 12/17/2025 | $25.54 | $25.70 | $25.46 | $25.66 | 10.55M |
| 12/16/2025 | $25.60 | $25.71 | $25.50 | $25.63 | 13.07M |
| 12/15/2025 | $25.79 | $25.79 | $25.46 | $25.69 | 22.85M |
| 12/12/2025 | $25.72 | $26.03 | $25.53 | $26.03 | 46.49M |
| 12/11/2025 | $25.68 | $25.81 | $25.62 | $25.65 | 11.60M |
| 12/10/2025 | $25.50 | $25.72 | $25.41 | $25.70 | 10.78M |
| 12/9/2025 | $25.79 | $25.81 | $25.53 | $25.58 | 12.45M |
| 12/8/2025 | $25.96 | $26.02 | $25.79 | $25.82 | 10.09M |
| 12/5/2025 | $25.80 | $25.95 | $25.70 | $25.94 | 9.46M |
| 12/4/2025 | $25.92 | $25.97 | $25.78 | $25.86 | 6.13M |
| 12/3/2025 | $25.83 | $26.05 | $25.81 | $25.97 | 10.13M |
| 12/2/2025 | $25.90 | $25.95 | $25.71 | $25.84 | 11.14M |
| 12/1/2025 | $25.80 | $25.89 | $25.73 | $25.89 | 16.20M |
| 11/28/2025 | $25.91 | $25.93 | $25.72 | $25.80 | 8.01M |
| 11/27/2025 | $25.91 | $25.93 | $25.78 | $25.84 | 9.33M |
| 11/26/2025 | $26.00 | $26.18 | $25.89 | $25.91 | 9.86M |
| 11/25/2025 | $26.05 | $26.12 | $25.92 | $26.02 | 9.63M |
| 11/24/2025 | $26.05 | $26.18 | $25.95 | $26.04 | 7.54M |
| 11/21/2025 | $26.21 | $26.40 | $25.90 | $25.90 | 12.13M |
| 11/20/2025 | $26.52 | $26.55 | $26.22 | $26.29 | 6.77M |
| 11/19/2025 | $26.65 | $26.68 | $26.35 | $26.38 | 6.28M |
| 11/18/2025 | $26.60 | $26.72 | $26.49 | $26.63 | 8.08M |
| 11/17/2025 | $27.15 | $27.15 | $26.61 | $26.68 | 10.75M |
| 11/14/2025 | $27.27 | $27.50 | $27.08 | $27.12 | 9.22M |
| 11/13/2025 | $27.25 | $27.32 | $26.92 | $27.25 | 12.99M |
| 11/12/2025 | $27.37 | $27.46 | $27.16 | $27.19 | 10.96M |
| 11/11/2025 | $27.27 | $27.38 | $27.08 | $27.37 | 12.54M |
| 11/10/2025 | $26.78 | $27.31 | $26.73 | $27.28 | 17.55M |
| 11/7/2025 | $26.58 | $26.87 | $26.55 | $26.80 | 10.53M |
| 11/6/2025 | $26.52 | $26.72 | $26.45 | $26.60 | 9.13M |
| 11/5/2025 | $26.51 | $26.64 | $26.39 | $26.56 | 11.13M |
| 11/4/2025 | $26.60 | $26.75 | $26.48 | $26.57 | 11.81M |
| 11/3/2025 | $26.40 | $26.78 | $26.33 | $26.67 | 17.69M |
| 10/31/2025 | $26.28 | $26.43 | $26.11 | $26.36 | 14.54M |
| 10/30/2025 | $26.19 | $26.58 | $26.17 | $26.25 | 24.57M |
| 10/29/2025 | $26.03 | $26.40 | $25.99 | $26.12 | 28.00M |
| 10/28/2025 | $25.65 | $25.68 | $25.55 | $25.57 | 6.51M |
| 10/27/2025 | $25.65 | $25.72 | $25.59 | $25.68 | 9.57M |
| 10/24/2025 | $25.70 | $25.73 | $25.61 | $25.64 | 6.87M |
| 10/23/2025 | $25.71 | $25.74 | $25.55 | $25.70 | 7.02M |
| 10/22/2025 | $25.55 | $25.76 | $25.55 | $25.70 | 8.51M |
| 10/21/2025 | $25.62 | $25.70 | $25.58 | $25.64 | 8.02M |
| 10/20/2025 | $25.50 | $25.62 | $25.41 | $25.61 | 8.04M |
| 10/17/2025 | $25.74 | $25.76 | $25.45 | $25.50 | 9.24M |
| 10/16/2025 | $25.70 | $25.75 | $25.59 | $25.72 | 8.78M |
| 10/15/2025 | $25.68 | $25.77 | $25.58 | $25.68 | 11.51M |