600343.SS600343.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $46.80 | $49.99 | $44.09 | $44.09 | 90.56M |
| 1/14/2026 | $45.88 | $49.00 | $45.50 | $48.99 | 102.00M |
| 1/13/2026 | $48.08 | $49.00 | $44.64 | $45.78 | 91.09M |
| 1/12/2026 | $46.00 | $50.88 | $45.00 | $49.60 | 103.76M |
| 1/9/2026 | $47.33 | $49.88 | $45.80 | $46.40 | 93.75M |
| 1/8/2026 | $44.87 | $48.00 | $44.80 | $47.33 | 95.30M |
| 1/7/2026 | $44.00 | $46.45 | $43.20 | $45.30 | 84.85M |
| 1/6/2026 | $44.50 | $47.05 | $41.80 | $45.35 | 116.05M |
| 1/5/2026 | $46.70 | $48.30 | $44.32 | $45.69 | 120.54M |
| 12/31/2025 | $47.90 | $49.87 | $47.76 | $48.97 | 145.87M |
| 12/30/2025 | $45.26 | $48.96 | $45.23 | $48.75 | 151.08M |
| 12/29/2025 | $44.16 | $47.21 | $42.41 | $46.94 | 144.77M |
| 12/26/2025 | $43.15 | $46.70 | $42.62 | $45.40 | 150.77M |
| 12/25/2025 | $41.47 | $44.96 | $40.62 | $43.27 | 161.39M |
| 12/24/2025 | $37.50 | $41.80 | $37.50 | $41.80 | 149.96M |
| 12/23/2025 | $37.14 | $40.50 | $35.02 | $38.00 | 160.17M |
| 12/22/2025 | $38.00 | $39.15 | $36.64 | $37.13 | 107.70M |
| 12/19/2025 | $36.50 | $39.30 | $36.50 | $38.62 | 137.04M |
| 12/18/2025 | $36.20 | $37.97 | $35.85 | $36.50 | 115.68M |
| 12/17/2025 | $37.75 | $38.15 | $36.00 | $36.20 | 118.00M |
| 12/16/2025 | $36.80 | $41.15 | $35.62 | $39.35 | 152.80M |
| 12/15/2025 | $39.00 | $39.93 | $36.37 | $38.10 | 155.38M |
| 12/12/2025 | $36.47 | $40.12 | $36.01 | $40.12 | 154.36M |
| 12/11/2025 | $33.81 | $36.47 | $32.02 | $36.47 | 180.75M |
| 12/10/2025 | $31.05 | $34.20 | $30.36 | $33.15 | 164.69M |
| 12/9/2025 | $30.29 | $33.85 | $28.60 | $32.01 | 207.98M |
| 12/8/2025 | $29.92 | $31.04 | $29.18 | $31.04 | 127.11M |
| 12/5/2025 | $25.05 | $28.22 | $24.85 | $28.22 | 167.38M |
| 12/4/2025 | $24.35 | $27.49 | $23.91 | $25.65 | 190.06M |
| 12/3/2025 | $23.00 | $26.55 | $21.73 | $25.70 | 209.24M |
| 12/2/2025 | $22.26 | $25.20 | $22.26 | $24.14 | 143.22M |
| 12/1/2025 | $23.41 | $25.42 | $22.82 | $23.05 | 147.43M |
| 11/28/2025 | $22.00 | $24.50 | $21.56 | $23.80 | 169.90M |
| 11/27/2025 | $21.64 | $23.28 | $19.61 | $22.35 | 164.94M |
| 11/26/2025 | $22.60 | $23.96 | $20.80 | $21.79 | 175.51M |
| 11/25/2025 | $21.78 | $21.78 | $20.51 | $21.78 | 86.11M |
| 11/24/2025 | $19.21 | $19.80 | $19.20 | $19.80 | 20.72M |
| 11/21/2025 | $17.90 | $19.70 | $17.62 | $18.00 | 103.21M |
| 11/20/2025 | $16.26 | $17.91 | $16.20 | $17.91 | 43.29M |
| 11/19/2025 | $16.42 | $16.62 | $16.10 | $16.28 | 15.74M |
| 11/18/2025 | $16.74 | $16.93 | $15.91 | $16.48 | 25.81M |
| 11/17/2025 | $16.77 | $17.59 | $16.39 | $16.95 | 34.82M |
| 11/14/2025 | $16.62 | $16.99 | $16.41 | $16.60 | 15.44M |
| 11/13/2025 | $16.90 | $17.18 | $16.57 | $16.84 | 29.85M |
| 11/12/2025 | $16.31 | $17.22 | $16.03 | $17.05 | 38.98M |
| 11/11/2025 | $15.74 | $17.04 | $15.60 | $16.49 | 46.25M |
| 11/10/2025 | $16.07 | $16.22 | $15.59 | $15.73 | 21.40M |
| 11/7/2025 | $15.05 | $16.00 | $15.05 | $15.93 | 39.70M |
| 11/6/2025 | $15.08 | $15.28 | $14.98 | $15.15 | 10.89M |
| 11/5/2025 | $15.20 | $15.28 | $15.06 | $15.19 | 8.41M |
| 11/4/2025 | $15.50 | $15.51 | $15.11 | $15.28 | 12.33M |
| 11/3/2025 | $15.30 | $15.65 | $15.11 | $15.61 | 17.35M |
| 10/31/2025 | $15.20 | $15.66 | $15.04 | $15.30 | 16.17M |
| 10/30/2025 | $15.42 | $15.52 | $15.19 | $15.22 | 13.31M |
| 10/29/2025 | $15.55 | $15.69 | $15.40 | $15.46 | 14.70M |
| 10/28/2025 | $15.19 | $15.95 | $15.15 | $15.62 | 25.09M |
| 10/27/2025 | $15.00 | $15.40 | $15.00 | $15.24 | 20.37M |
| 10/24/2025 | $15.90 | $16.00 | $15.24 | $15.26 | 33.67M |
| 10/23/2025 | $14.34 | $15.35 | $13.78 | $15.07 | 26.61M |
| 10/22/2025 | $14.55 | $14.73 | $14.30 | $14.34 | 11.06M |
| 10/21/2025 | $14.30 | $14.98 | $14.22 | $14.67 | 17.10M |
| 10/20/2025 | $14.62 | $14.74 | $14.04 | $14.22 | 11.36M |
| 10/17/2025 | $14.95 | $15.27 | $14.30 | $14.35 | 15.33M |