600346.SS600346.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $23.65 | $24.42 | $23.59 | $23.75 | 27.71M |
| 1/14/2026 | $23.30 | $24.78 | $23.30 | $23.93 | 41.53M |
| 1/13/2026 | $22.68 | $23.98 | $22.51 | $23.83 | 40.71M |
| 1/12/2026 | $23.44 | $23.45 | $22.60 | $22.67 | 34.48M |
| 1/9/2026 | $24.00 | $24.25 | $22.88 | $23.22 | 34.75M |
| 1/8/2026 | $23.33 | $24.40 | $23.02 | $23.79 | 33.06M |
| 1/7/2026 | $23.50 | $24.13 | $23.50 | $23.65 | 38.07M |
| 1/6/2026 | $21.98 | $24.21 | $21.98 | $23.84 | 83.45M |
| 1/5/2026 | $22.20 | $22.23 | $21.56 | $22.01 | 39.64M |
| 12/31/2025 | $22.42 | $22.58 | $22.01 | $22.53 | 33.17M |
| 12/30/2025 | $20.92 | $22.80 | $20.90 | $22.43 | 56.25M |
| 12/29/2025 | $21.10 | $21.60 | $20.88 | $21.00 | 29.80M |
| 12/26/2025 | $20.92 | $21.52 | $20.68 | $21.27 | 35.33M |
| 12/25/2025 | $20.34 | $20.93 | $20.21 | $20.74 | 29.87M |
| 12/24/2025 | $19.96 | $20.44 | $19.58 | $20.34 | 28.64M |
| 12/23/2025 | $20.04 | $20.14 | $19.65 | $19.96 | 22.29M |
| 12/22/2025 | $19.49 | $20.13 | $19.48 | $20.03 | 43.85M |
| 12/19/2025 | $19.32 | $19.60 | $19.10 | $19.16 | 24.08M |
| 12/18/2025 | $18.90 | $19.63 | $18.85 | $19.00 | 31.54M |
| 12/17/2025 | $18.42 | $18.88 | $18.37 | $18.78 | 23.37M |
| 12/16/2025 | $18.81 | $18.94 | $18.29 | $18.46 | 22.30M |
| 12/15/2025 | $18.26 | $18.98 | $18.20 | $18.88 | 20.73M |
| 12/12/2025 | $18.63 | $18.74 | $18.24 | $18.35 | 17.37M |
| 12/11/2025 | $18.96 | $19.13 | $18.61 | $18.63 | 12.83M |
| 12/10/2025 | $18.85 | $18.99 | $18.60 | $18.94 | 9.70M |
| 12/9/2025 | $18.88 | $19.29 | $18.69 | $18.90 | 13.30M |
| 12/8/2025 | $19.37 | $19.46 | $18.71 | $18.99 | 19.86M |
| 12/5/2025 | $19.03 | $19.50 | $18.90 | $19.36 | 13.18M |
| 12/4/2025 | $19.40 | $19.53 | $18.86 | $19.08 | 16.23M |
| 12/3/2025 | $19.14 | $19.68 | $19.03 | $19.59 | 18.92M |
| 12/2/2025 | $19.20 | $19.65 | $19.13 | $19.20 | 19.53M |
| 12/1/2025 | $19.08 | $19.49 | $18.91 | $19.20 | 24.53M |
| 11/28/2025 | $18.80 | $19.09 | $18.64 | $18.91 | 18.22M |
| 11/27/2025 | $18.40 | $18.88 | $18.30 | $18.81 | 19.37M |
| 11/26/2025 | $18.40 | $18.64 | $18.30 | $18.36 | 10.45M |
| 11/25/2025 | $18.55 | $18.70 | $18.33 | $18.44 | 15.52M |
| 11/24/2025 | $18.61 | $18.77 | $18.34 | $18.45 | 17.54M |
| 11/21/2025 | $18.85 | $19.02 | $18.54 | $18.61 | 31.46M |
| 11/20/2025 | $19.77 | $19.77 | $19.01 | $19.07 | 22.86M |
| 11/19/2025 | $19.58 | $19.85 | $19.24 | $19.77 | 24.40M |
| 11/18/2025 | $20.40 | $20.59 | $19.42 | $19.60 | 30.84M |
| 11/17/2025 | $19.66 | $20.98 | $19.36 | $20.39 | 48.26M |
| 11/14/2025 | $19.80 | $20.28 | $19.58 | $19.65 | 25.64M |
| 11/13/2025 | $19.90 | $20.14 | $19.65 | $19.89 | 23.06M |
| 11/12/2025 | $20.13 | $20.21 | $19.70 | $19.92 | 20.16M |
| 11/11/2025 | $20.09 | $20.26 | $19.85 | $20.09 | 25.28M |
| 11/10/2025 | $19.39 | $20.63 | $19.23 | $20.20 | 58.38M |
| 11/7/2025 | $18.46 | $19.75 | $18.32 | $19.39 | 59.09M |
| 11/6/2025 | $17.47 | $18.58 | $17.43 | $18.52 | 39.55M |
| 11/5/2025 | $17.43 | $17.67 | $17.34 | $17.47 | 12.05M |
| 11/4/2025 | $17.93 | $18.07 | $17.46 | $17.58 | 17.73M |
| 11/3/2025 | $17.94 | $18.21 | $17.72 | $17.95 | 18.96M |
| 10/31/2025 | $17.85 | $18.28 | $17.71 | $17.95 | 26.26M |
| 10/30/2025 | $17.80 | $18.11 | $17.61 | $17.82 | 23.15M |
| 10/29/2025 | $17.24 | $18.11 | $17.04 | $17.81 | 30.95M |
| 10/28/2025 | $17.25 | $17.80 | $17.25 | $17.31 | 28.24M |
| 10/27/2025 | $16.81 | $17.14 | $16.70 | $17.07 | 18.34M |
| 10/24/2025 | $17.45 | $17.65 | $16.73 | $16.87 | 33.97M |
| 10/23/2025 | $16.58 | $17.75 | $16.57 | $17.60 | 39.97M |
| 10/22/2025 | $16.31 | $16.77 | $16.27 | $16.63 | 14.75M |
| 10/21/2025 | $16.27 | $16.45 | $16.25 | $16.38 | 9.50M |
| 10/20/2025 | $16.50 | $16.53 | $16.20 | $16.27 | 14.38M |
| 10/17/2025 | $16.68 | $16.85 | $16.38 | $16.41 | 13.10M |