600378.SS600378.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $35.08 | $35.36 | $34.50 | $34.71 | 6.32M |
| 1/15/2026 | $34.10 | $35.03 | $34.00 | $34.90 | 9.13M |
| 1/14/2026 | $34.98 | $35.30 | $33.86 | $34.26 | 12.75M |
| 1/13/2026 | $35.39 | $35.69 | $34.39 | $35.04 | 11.83M |
| 1/12/2026 | $36.18 | $36.25 | $35.03 | $35.50 | 14.08M |
| 1/9/2026 | $34.13 | $35.75 | $33.77 | $35.56 | 14.95M |
| 1/8/2026 | $34.47 | $35.18 | $33.73 | $34.21 | 12.75M |
| 1/7/2026 | $33.70 | $35.48 | $33.55 | $34.27 | 18.81M |
| 1/6/2026 | $32.65 | $33.75 | $32.55 | $33.54 | 12.53M |
| 1/5/2026 | $32.18 | $32.83 | $32.08 | $32.53 | 10.09M |
| 12/31/2025 | $31.68 | $32.15 | $31.50 | $31.96 | 7.89M |
| 12/30/2025 | $31.50 | $31.97 | $31.33 | $31.66 | 7.02M |
| 12/29/2025 | $32.46 | $32.47 | $31.63 | $31.71 | 8.36M |
| 12/26/2025 | $32.17 | $32.62 | $31.55 | $32.55 | 11.32M |
| 12/25/2025 | $31.33 | $32.21 | $31.04 | $32.15 | 9.19M |
| 12/24/2025 | $30.99 | $31.36 | $30.62 | $31.29 | 8.52M |
| 12/23/2025 | $30.47 | $31.26 | $30.24 | $30.91 | 8.56M |
| 12/22/2025 | $30.18 | $30.86 | $29.98 | $30.50 | 6.12M |
| 12/19/2025 | $29.71 | $30.35 | $29.71 | $30.18 | 5.84M |
| 12/18/2025 | $30.00 | $30.38 | $29.82 | $29.86 | 5.07M |
| 12/17/2025 | $29.71 | $30.34 | $29.51 | $30.22 | 6.84M |
| 12/16/2025 | $30.31 | $30.70 | $29.46 | $29.75 | 6.39M |
| 12/15/2025 | $30.26 | $30.88 | $30.16 | $30.60 | 7.59M |
| 12/12/2025 | $29.72 | $30.55 | $29.55 | $30.55 | 11.38M |
| 12/11/2025 | $29.99 | $30.18 | $29.61 | $29.72 | 6.79M |
| 12/10/2025 | $29.67 | $30.00 | $29.30 | $29.86 | 5.38M |
| 12/9/2025 | $29.96 | $30.45 | $29.71 | $29.75 | 5.84M |
| 12/8/2025 | $30.20 | $30.30 | $29.80 | $30.05 | 5.61M |
| 12/5/2025 | $29.76 | $30.19 | $29.52 | $30.08 | 5.34M |
| 12/4/2025 | $29.97 | $30.07 | $29.61 | $29.79 | 4.69M |
| 12/3/2025 | $29.71 | $30.34 | $29.67 | $30.07 | 6.83M |
| 12/2/2025 | $29.90 | $29.90 | $29.58 | $29.63 | 5.99M |
| 12/1/2025 | $30.30 | $30.60 | $29.81 | $30.05 | 8.09M |
| 11/28/2025 | $29.69 | $30.35 | $29.60 | $30.17 | 7.56M |
| 11/27/2025 | $29.34 | $30.00 | $29.28 | $29.58 | 6.43M |
| 11/26/2025 | $29.51 | $29.77 | $29.23 | $29.34 | 6.43M |
| 11/25/2025 | $29.50 | $29.99 | $29.40 | $29.47 | 7.73M |
| 11/24/2025 | $29.37 | $29.78 | $28.90 | $29.28 | 8.80M |
| 11/21/2025 | $30.30 | $30.68 | $29.06 | $29.11 | 11.32M |
| 11/20/2025 | $31.81 | $32.25 | $30.76 | $30.85 | 9.73M |
| 11/19/2025 | $31.72 | $32.35 | $31.34 | $31.59 | 6.47M |
| 11/18/2025 | $32.34 | $32.90 | $31.71 | $31.85 | 10.15M |
| 11/17/2025 | $33.23 | $33.50 | $32.02 | $32.39 | 11.34M |
| 11/14/2025 | $32.80 | $33.50 | $32.50 | $32.85 | 11.34M |
| 11/13/2025 | $32.90 | $34.15 | $32.74 | $33.28 | 24.20M |
| 11/12/2025 | $31.97 | $32.85 | $31.25 | $32.72 | 16.22M |
| 11/11/2025 | $32.33 | $32.90 | $31.94 | $32.24 | 11.85M |
| 11/10/2025 | $32.85 | $33.62 | $32.32 | $32.47 | 18.26M |
| 11/7/2025 | $31.60 | $32.95 | $31.58 | $32.42 | 15.06M |
| 11/6/2025 | $30.77 | $32.04 | $30.68 | $31.76 | 13.40M |
| 11/5/2025 | $30.19 | $31.17 | $30.06 | $30.90 | 10.60M |
| 11/4/2025 | $31.19 | $31.69 | $30.45 | $30.71 | 11.93M |
| 11/3/2025 | $31.65 | $31.79 | $30.52 | $31.19 | 16.75M |
| 10/31/2025 | $31.78 | $32.77 | $31.64 | $31.73 | 19.16M |
| 10/30/2025 | $32.35 | $33.33 | $31.67 | $31.78 | 30.52M |
| 10/29/2025 | $31.00 | $32.18 | $30.73 | $31.56 | 25.32M |
| 10/28/2025 | $29.18 | $30.48 | $29.04 | $30.30 | 11.39M |
| 10/27/2025 | $29.20 | $29.70 | $28.93 | $29.18 | 9.18M |
| 10/24/2025 | $28.78 | $29.04 | $28.53 | $28.99 | 6.57M |
| 10/23/2025 | $28.30 | $28.83 | $27.96 | $28.79 | 5.74M |
| 10/22/2025 | $28.50 | $28.68 | $28.01 | $28.45 | 5.89M |
| 10/21/2025 | $28.63 | $28.94 | $28.50 | $28.62 | 6.34M |
| 10/20/2025 | $28.60 | $28.99 | $28.37 | $28.53 | 5.70M |