600345.SS600345.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $37.16 | $37.32 | $35.42 | $35.42 | 16.32M |
| 1/14/2026 | $38.00 | $41.47 | $36.78 | $39.35 | 35.30M |
| 1/13/2026 | $40.77 | $40.98 | $37.78 | $37.78 | 26.45M |
| 1/12/2026 | $41.68 | $43.88 | $39.60 | $41.98 | 34.31M |
| 1/9/2026 | $37.10 | $40.79 | $36.50 | $39.97 | 40.55M |
| 1/8/2026 | $34.41 | $38.19 | $33.68 | $37.08 | 39.79M |
| 1/7/2026 | $34.50 | $36.24 | $33.10 | $35.31 | 30.74M |
| 1/6/2026 | $34.65 | $35.30 | $33.01 | $34.79 | 33.26M |
| 1/5/2026 | $36.00 | $36.99 | $33.85 | $35.90 | 47.82M |
| 12/31/2025 | $31.90 | $34.66 | $31.90 | $34.66 | 34.95M |
| 12/30/2025 | $33.17 | $33.49 | $31.34 | $31.51 | 26.09M |
| 12/29/2025 | $35.64 | $35.65 | $32.90 | $33.50 | 36.32M |
| 12/26/2025 | $34.00 | $36.00 | $32.15 | $36.00 | 47.98M |
| 12/25/2025 | $30.50 | $32.73 | $30.00 | $32.73 | 25.30M |
| 12/24/2025 | $28.70 | $30.15 | $28.46 | $29.75 | 17.16M |
| 12/23/2025 | $30.23 | $30.54 | $28.70 | $28.89 | 21.31M |
| 12/22/2025 | $29.92 | $32.19 | $29.27 | $30.61 | 33.98M |
| 12/19/2025 | $29.68 | $31.00 | $29.40 | $29.69 | 21.71M |
| 12/18/2025 | $29.00 | $31.09 | $28.86 | $29.93 | 27.91M |
| 12/17/2025 | $28.00 | $30.95 | $27.75 | $29.64 | 21.54M |
| 12/16/2025 | $29.01 | $29.10 | $27.78 | $28.14 | 10.54M |
| 12/15/2025 | $28.77 | $29.86 | $28.10 | $29.45 | 18.32M |
| 12/12/2025 | $28.32 | $29.98 | $28.20 | $29.17 | 17.62M |
| 12/11/2025 | $29.60 | $29.60 | $28.41 | $28.62 | 13.59M |
| 12/10/2025 | $27.74 | $29.60 | $27.26 | $29.00 | 17.40M |
| 12/9/2025 | $28.00 | $28.53 | $27.61 | $27.88 | 12.37M |
| 12/8/2025 | $28.80 | $29.49 | $28.32 | $28.40 | 20.78M |
| 12/5/2025 | $29.21 | $29.80 | $27.44 | $28.81 | 22.70M |
| 12/4/2025 | $26.70 | $28.13 | $26.68 | $27.91 | 17.08M |
| 12/3/2025 | $27.58 | $27.63 | $26.21 | $26.95 | 14.45M |
| 12/2/2025 | $26.17 | $28.82 | $26.08 | $27.29 | 19.77M |
| 12/1/2025 | $25.56 | $26.60 | $25.56 | $26.20 | 6.96M |
| 11/28/2025 | $25.49 | $25.89 | $25.36 | $25.83 | 4.91M |
| 11/27/2025 | $25.17 | $25.75 | $25.05 | $25.54 | 7.09M |
| 11/26/2025 | $26.08 | $26.35 | $25.57 | $25.68 | 9.45M |
| 11/25/2025 | $24.20 | $26.20 | $24.20 | $25.57 | 10.90M |
| 11/24/2025 | $23.40 | $24.48 | $23.28 | $24.22 | 4.55M |
| 11/21/2025 | $23.90 | $24.00 | $23.01 | $23.14 | 4.27M |
| 11/20/2025 | $24.33 | $24.37 | $23.90 | $24.19 | 2.49M |
| 11/19/2025 | $24.55 | $24.55 | $23.97 | $23.99 | 2.96M |
| 11/18/2025 | $24.53 | $24.55 | $24.26 | $24.45 | 2.50M |
| 11/17/2025 | $24.91 | $25.00 | $24.49 | $24.61 | 3.14M |
| 11/14/2025 | $25.16 | $25.31 | $24.88 | $24.90 | 2.58M |
| 11/13/2025 | $25.12 | $25.45 | $24.90 | $25.41 | 5.55M |
| 11/12/2025 | $25.51 | $25.57 | $24.72 | $25.18 | 4.00M |
| 11/11/2025 | $26.11 | $26.11 | $25.41 | $25.50 | 3.84M |
| 11/10/2025 | $26.20 | $26.56 | $25.68 | $25.91 | 4.40M |
| 11/7/2025 | $25.50 | $26.23 | $25.36 | $26.10 | 4.86M |
| 11/6/2025 | $25.51 | $25.75 | $25.35 | $25.68 | 3.06M |
| 11/5/2025 | $25.48 | $25.98 | $25.40 | $25.55 | 3.39M |
| 11/4/2025 | $26.26 | $26.49 | $25.47 | $25.73 | 5.14M |
| 11/3/2025 | $26.46 | $26.59 | $25.97 | $26.52 | 4.68M |
| 10/31/2025 | $26.88 | $26.93 | $26.37 | $26.50 | 4.60M |
| 10/30/2025 | $27.31 | $27.75 | $27.12 | $27.36 | 5.06M |
| 10/29/2025 | $26.98 | $27.67 | $26.89 | $27.30 | 4.92M |
| 10/28/2025 | $27.01 | $27.40 | $26.89 | $26.98 | 4.89M |
| 10/27/2025 | $27.22 | $27.50 | $26.97 | $27.20 | 5.92M |
| 10/24/2025 | $27.27 | $27.78 | $26.75 | $27.03 | 8.95M |
| 10/23/2025 | $26.76 | $26.80 | $26.03 | $26.54 | 3.10M |
| 10/22/2025 | $26.89 | $27.10 | $26.69 | $26.79 | 3.87M |
| 10/21/2025 | $26.52 | $27.50 | $26.52 | $27.27 | 6.88M |
| 10/20/2025 | $26.18 | $27.58 | $25.90 | $26.69 | 7.55M |
| 10/17/2025 | $25.96 | $26.90 | $25.66 | $25.66 | 5.22M |