600362.SS600362.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $62.01 | $66.66 | $61.20 | $64.11 | 103.53M |
| 1/15/2026 | $59.09 | $64.41 | $58.13 | $62.00 | 94.02M |
| 1/14/2026 | $57.60 | $62.26 | $57.60 | $59.80 | 97.12M |
| 1/13/2026 | $55.66 | $58.76 | $55.40 | $57.21 | 71.13M |
| 1/12/2026 | $57.26 | $58.00 | $55.42 | $56.02 | 67.23M |
| 1/9/2026 | $54.19 | $57.98 | $54.00 | $56.50 | 73.21M |
| 1/8/2026 | $54.00 | $56.50 | $53.80 | $55.03 | 66.82M |
| 1/7/2026 | $55.50 | $56.50 | $54.50 | $55.28 | 83.41M |
| 1/6/2026 | $56.00 | $57.46 | $54.73 | $56.97 | 97.22M |
| 1/5/2026 | $55.02 | $55.28 | $52.80 | $54.30 | 101.79M |
| 12/31/2025 | $50.25 | $55.28 | $50.24 | $54.92 | 128.85M |
| 12/30/2025 | $46.85 | $51.30 | $46.42 | $50.25 | 93.05M |
| 12/29/2025 | $50.41 | $51.50 | $48.88 | $48.99 | 136.09M |
| 12/26/2025 | $44.54 | $48.31 | $44.54 | $48.31 | 100.42M |
| 12/25/2025 | $42.30 | $44.55 | $41.61 | $43.92 | 59.65M |
| 12/24/2025 | $42.90 | $43.38 | $42.26 | $43.10 | 45.45M |
| 12/23/2025 | $42.57 | $42.96 | $41.70 | $42.08 | 46.10M |
| 12/22/2025 | $42.03 | $42.87 | $42.02 | $42.58 | 45.93M |
| 12/19/2025 | $41.01 | $42.10 | $40.47 | $41.85 | 37.32M |
| 12/18/2025 | $41.08 | $42.13 | $40.70 | $41.01 | 32.67M |
| 12/17/2025 | $40.71 | $41.72 | $40.38 | $41.37 | 38.95M |
| 12/16/2025 | $41.01 | $41.90 | $40.02 | $40.56 | 37.71M |
| 12/15/2025 | $40.35 | $42.18 | $40.35 | $41.16 | 38.58M |
| 12/12/2025 | $42.20 | $42.40 | $41.30 | $41.66 | 44.11M |
| 12/11/2025 | $43.24 | $43.48 | $41.15 | $41.18 | 50.76M |
| 12/10/2025 | $42.38 | $42.75 | $41.81 | $42.39 | 43.08M |
| 12/9/2025 | $43.95 | $43.95 | $41.88 | $42.03 | 71.81M |
| 12/8/2025 | $43.33 | $44.93 | $42.32 | $44.74 | 81.54M |
| 12/5/2025 | $41.00 | $43.90 | $41.00 | $43.32 | 79.43M |
| 12/4/2025 | $42.00 | $42.75 | $41.06 | $41.11 | 67.94M |
| 12/3/2025 | $40.10 | $41.18 | $39.76 | $40.47 | 47.84M |
| 12/2/2025 | $39.54 | $40.46 | $39.54 | $40.46 | 50.97M |
| 12/1/2025 | $39.65 | $41.17 | $39.65 | $40.86 | 89.75M |
| 11/28/2025 | $36.86 | $37.58 | $36.76 | $37.43 | 20.30M |
| 11/27/2025 | $37.81 | $38.11 | $37.21 | $37.28 | 29.45M |
| 11/26/2025 | $36.95 | $37.55 | $36.61 | $37.11 | 25.71M |
| 11/25/2025 | $36.33 | $37.30 | $36.18 | $36.86 | 29.73M |
| 11/24/2025 | $35.94 | $36.25 | $35.39 | $35.90 | 23.01M |
| 11/21/2025 | $36.10 | $36.38 | $35.50 | $35.67 | 35.93M |
| 11/20/2025 | $37.74 | $38.10 | $37.06 | $37.12 | 25.72M |
| 11/19/2025 | $37.11 | $37.80 | $36.90 | $37.40 | 32.24M |
| 11/18/2025 | $37.30 | $37.57 | $36.60 | $36.96 | 36.84M |
| 11/17/2025 | $38.76 | $38.89 | $37.55 | $37.83 | 43.79M |
| 11/14/2025 | $39.55 | $40.10 | $38.80 | $39.14 | 39.29M |
| 11/13/2025 | $39.35 | $40.88 | $38.89 | $40.47 | 64.22M |
| 11/12/2025 | $38.98 | $39.82 | $38.55 | $39.02 | 34.02M |
| 11/11/2025 | $40.67 | $40.95 | $39.10 | $39.27 | 47.77M |
| 11/10/2025 | $40.30 | $40.96 | $39.60 | $40.25 | 52.61M |
| 11/7/2025 | $39.28 | $40.23 | $38.88 | $39.87 | 45.27M |
| 11/6/2025 | $39.19 | $40.38 | $39.00 | $39.95 | 61.78M |
| 11/5/2025 | $37.07 | $39.46 | $37.07 | $39.17 | 51.37M |
| 11/4/2025 | $39.45 | $39.83 | $38.33 | $38.60 | 46.76M |
| 11/3/2025 | $40.40 | $40.83 | $38.69 | $39.91 | 63.36M |
| 10/31/2025 | $42.88 | $43.30 | $41.05 | $41.09 | 75.57M |
| 10/30/2025 | $42.00 | $45.15 | $41.90 | $43.35 | 122.22M |
| 10/29/2025 | $39.65 | $43.11 | $39.65 | $42.94 | 102.96M |
| 10/28/2025 | $41.00 | $41.01 | $39.05 | $39.19 | 82.07M |
| 10/27/2025 | $40.30 | $41.97 | $39.68 | $41.53 | 96.83M |
| 10/24/2025 | $37.87 | $39.09 | $37.50 | $39.09 | 81.19M |
| 10/23/2025 | $36.78 | $37.21 | $36.00 | $37.13 | 38.84M |
| 10/22/2025 | $36.00 | $37.38 | $35.71 | $37.12 | 45.48M |
| 10/21/2025 | $37.52 | $38.30 | $37.28 | $37.72 | 53.11M |
| 10/20/2025 | $37.31 | $38.18 | $36.91 | $37.21 | 58.51M |