600366.SS600366.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $14.31 | $14.69 | $14.22 | $14.53 | 54.35M |
| 1/15/2026 | $14.13 | $14.48 | $14.08 | $14.25 | 31.89M |
| 1/14/2026 | $14.30 | $14.55 | $14.00 | $14.21 | 53.74M |
| 1/13/2026 | $14.83 | $14.83 | $14.30 | $14.35 | 51.93M |
| 1/12/2026 | $14.75 | $14.90 | $14.47 | $14.84 | 69.99M |
| 1/9/2026 | $14.43 | $14.97 | $14.40 | $14.72 | 78.07M |
| 1/8/2026 | $14.30 | $14.65 | $14.21 | $14.33 | 56.90M |
| 1/7/2026 | $14.30 | $14.70 | $14.13 | $14.45 | 88.22M |
| 1/6/2026 | $13.95 | $14.14 | $13.91 | $14.03 | 34.49M |
| 1/5/2026 | $13.79 | $13.94 | $13.74 | $13.90 | 24.37M |
| 12/31/2025 | $13.93 | $14.00 | $13.74 | $13.79 | 22.14M |
| 12/30/2025 | $13.80 | $14.04 | $13.72 | $13.95 | 25.65M |
| 12/29/2025 | $13.96 | $14.24 | $13.87 | $13.91 | 28.29M |
| 12/26/2025 | $14.04 | $14.18 | $13.88 | $13.97 | 36.85M |
| 12/25/2025 | $13.79 | $14.15 | $13.63 | $14.14 | 40.95M |
| 12/24/2025 | $13.93 | $13.94 | $13.72 | $13.84 | 29.83M |
| 12/23/2025 | $13.81 | $13.99 | $13.62 | $13.93 | 32.65M |
| 12/22/2025 | $13.66 | $13.87 | $13.51 | $13.80 | 32.45M |
| 12/19/2025 | $13.26 | $13.80 | $13.25 | $13.63 | 51.61M |
| 12/18/2025 | $13.12 | $13.48 | $13.01 | $13.06 | 29.10M |
| 12/17/2025 | $13.05 | $13.36 | $12.92 | $13.32 | 29.47M |
| 12/16/2025 | $13.62 | $13.65 | $13.03 | $13.05 | 45.87M |
| 12/15/2025 | $14.11 | $14.22 | $13.80 | $13.81 | 44.22M |
| 12/12/2025 | $14.78 | $14.79 | $14.11 | $14.25 | 62.30M |
| 12/11/2025 | $14.24 | $14.78 | $14.10 | $14.65 | 82.56M |
| 12/10/2025 | $14.05 | $14.28 | $14.03 | $14.24 | 42.93M |
| 12/9/2025 | $14.26 | $14.32 | $14.09 | $14.14 | 60.66M |
| 12/8/2025 | $14.04 | $15.05 | $13.88 | $14.54 | 138.33M |
| 12/5/2025 | $12.77 | $14.04 | $12.77 | $14.04 | 61.08M |
| 12/4/2025 | $13.10 | $13.20 | $12.70 | $12.76 | 32.08M |
| 12/3/2025 | $13.55 | $13.78 | $13.23 | $13.25 | 43.03M |
| 12/2/2025 | $13.30 | $13.30 | $12.96 | $13.18 | 20.11M |
| 12/1/2025 | $13.20 | $13.37 | $13.15 | $13.35 | 22.58M |
| 11/28/2025 | $13.07 | $13.11 | $12.84 | $13.10 | 13.12M |
| 11/27/2025 | $13.10 | $13.18 | $12.95 | $12.97 | 12.60M |
| 11/26/2025 | $13.09 | $13.19 | $12.97 | $13.00 | 14.62M |
| 11/25/2025 | $12.94 | $13.30 | $12.91 | $13.12 | 19.00M |
| 11/24/2025 | $12.63 | $13.00 | $12.58 | $12.90 | 23.30M |
| 11/21/2025 | $12.92 | $13.00 | $12.54 | $12.56 | 26.21M |
| 11/20/2025 | $13.01 | $13.29 | $13.00 | $13.11 | 19.21M |
| 11/19/2025 | $13.14 | $13.26 | $12.87 | $13.02 | 20.56M |
| 11/18/2025 | $13.30 | $13.42 | $13.05 | $13.13 | 18.43M |
| 11/17/2025 | $13.25 | $13.50 | $13.24 | $13.36 | 13.65M |
| 11/14/2025 | $13.35 | $13.49 | $13.27 | $13.30 | 16.76M |
| 11/13/2025 | $13.21 | $13.65 | $13.14 | $13.49 | 27.48M |
| 11/12/2025 | $13.43 | $13.43 | $13.04 | $13.16 | 26.76M |
| 11/11/2025 | $13.66 | $13.72 | $13.43 | $13.44 | 22.44M |
| 11/10/2025 | $13.90 | $13.90 | $13.62 | $13.67 | 17.96M |
| 11/7/2025 | $13.79 | $13.94 | $13.64 | $13.73 | 18.80M |
| 11/6/2025 | $13.60 | $13.80 | $13.60 | $13.78 | 17.97M |
| 11/5/2025 | $13.56 | $13.76 | $13.50 | $13.70 | 19.53M |
| 11/4/2025 | $14.04 | $14.11 | $13.71 | $13.77 | 24.34M |
| 11/3/2025 | $14.20 | $14.21 | $13.84 | $14.03 | 29.86M |
| 10/31/2025 | $14.59 | $14.62 | $14.13 | $14.27 | 41.65M |
| 10/30/2025 | $14.19 | $14.79 | $14.03 | $14.55 | 66.92M |
| 10/29/2025 | $13.96 | $14.20 | $13.91 | $14.19 | 26.74M |
| 10/28/2025 | $14.20 | $14.25 | $13.92 | $14.00 | 30.41M |
| 10/27/2025 | $14.12 | $14.49 | $14.12 | $14.25 | 34.88M |
| 10/24/2025 | $13.86 | $14.14 | $13.86 | $14.09 | 31.50M |
| 10/23/2025 | $14.06 | $14.06 | $13.56 | $13.79 | 35.53M |
| 10/22/2025 | $14.12 | $14.24 | $13.83 | $14.07 | 28.72M |
| 10/21/2025 | $14.19 | $14.25 | $14.00 | $14.21 | 28.25M |
| 10/20/2025 | $14.23 | $14.28 | $13.97 | $14.17 | 29.95M |