600389.SS600389.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $25.20 | $25.20 | $24.11 | $24.15 | 18.96M |
| 1/15/2026 | $22.95 | $25.22 | $22.87 | $25.22 | 30.46M |
| 1/14/2026 | $23.16 | $23.35 | $22.78 | $22.93 | 9.58M |
| 1/13/2026 | $23.05 | $23.63 | $23.00 | $23.15 | 10.41M |
| 1/12/2026 | $24.57 | $24.64 | $22.93 | $23.21 | 22.93M |
| 1/9/2026 | $24.81 | $24.81 | $24.20 | $24.46 | 8.32M |
| 1/8/2026 | $25.17 | $25.40 | $24.73 | $24.83 | 8.31M |
| 1/7/2026 | $25.42 | $25.46 | $24.70 | $25.16 | 8.70M |
| 1/6/2026 | $24.70 | $25.99 | $24.60 | $25.42 | 11.91M |
| 1/5/2026 | $25.27 | $25.32 | $23.91 | $24.85 | 18.72M |
| 12/31/2025 | $25.65 | $25.76 | $25.16 | $25.28 | 6.19M |
| 12/30/2025 | $25.98 | $26.46 | $25.35 | $25.70 | 15.43M |
| 12/29/2025 | $26.80 | $27.60 | $25.91 | $26.03 | 16.83M |
| 12/26/2025 | $25.12 | $26.56 | $25.00 | $26.52 | 11.41M |
| 12/25/2025 | $25.11 | $25.50 | $24.81 | $25.25 | 6.40M |
| 12/24/2025 | $24.91 | $25.18 | $24.48 | $25.12 | 13.55M |
| 12/23/2025 | $24.39 | $25.10 | $23.48 | $25.00 | 13.33M |
| 12/22/2025 | $24.20 | $24.45 | $23.77 | $24.00 | 9.42M |
| 12/19/2025 | $23.91 | $24.67 | $23.90 | $24.30 | 12.49M |
| 12/18/2025 | $23.35 | $23.96 | $23.25 | $23.85 | 10.49M |
| 12/17/2025 | $21.78 | $23.55 | $21.71 | $23.35 | 10.54M |
| 12/16/2025 | $22.52 | $22.52 | $21.75 | $21.81 | 2.90M |
| 12/15/2025 | $21.70 | $22.49 | $21.51 | $22.26 | 4.57M |
| 12/12/2025 | $22.30 | $22.59 | $21.71 | $21.87 | 6.90M |
| 12/11/2025 | $22.78 | $22.88 | $22.44 | $22.53 | 3.88M |
| 12/10/2025 | $22.43 | $22.79 | $22.29 | $22.64 | 4.78M |
| 12/9/2025 | $22.59 | $22.75 | $22.20 | $22.32 | 3.10M |
| 12/8/2025 | $22.73 | $23.15 | $22.58 | $22.58 | 5.43M |
| 12/5/2025 | $22.50 | $22.90 | $22.35 | $22.79 | 5.92M |
| 12/4/2025 | $22.35 | $22.52 | $22.01 | $22.48 | 5.14M |
| 12/3/2025 | $21.53 | $22.87 | $21.48 | $22.24 | 10.77M |
| 12/2/2025 | $21.53 | $21.63 | $21.32 | $21.49 | 3.95M |
| 12/1/2025 | $21.68 | $21.75 | $21.44 | $21.66 | 4.09M |
| 11/28/2025 | $21.28 | $21.59 | $21.17 | $21.43 | 3.50M |
| 11/27/2025 | $21.38 | $21.78 | $21.30 | $21.33 | 4.26M |
| 11/26/2025 | $22.06 | $22.06 | $21.30 | $21.38 | 5.83M |
| 11/25/2025 | $21.76 | $22.25 | $21.76 | $22.06 | 3.66M |
| 11/24/2025 | $21.93 | $22.30 | $21.63 | $21.74 | 3.37M |
| 11/21/2025 | $22.59 | $22.69 | $21.90 | $21.93 | 5.92M |
| 11/20/2025 | $22.76 | $23.14 | $22.61 | $22.85 | 5.04M |
| 11/19/2025 | $22.83 | $23.29 | $22.47 | $22.88 | 5.16M |
| 11/18/2025 | $22.90 | $23.21 | $22.12 | $23.00 | 8.50M |
| 11/17/2025 | $24.91 | $24.91 | $22.91 | $22.91 | 10.34M |
| 11/14/2025 | $23.00 | $23.96 | $23.00 | $23.28 | 6.63M |
| 11/13/2025 | $22.83 | $23.50 | $22.60 | $23.21 | 6.30M |
| 11/12/2025 | $23.81 | $23.81 | $22.58 | $22.79 | 10.00M |
| 11/11/2025 | $23.93 | $24.26 | $23.57 | $23.81 | 5.33M |
| 11/10/2025 | $23.79 | $24.24 | $23.79 | $24.10 | 7.89M |
| 11/7/2025 | $23.16 | $24.24 | $23.10 | $23.77 | 8.84M |
| 11/6/2025 | $22.65 | $23.50 | $22.64 | $23.45 | 11.07M |
| 11/5/2025 | $22.25 | $23.16 | $21.83 | $22.65 | 10.09M |
| 11/4/2025 | $23.46 | $23.62 | $21.86 | $22.24 | 12.65M |
| 11/3/2025 | $23.89 | $24.15 | $23.38 | $23.63 | 7.50M |
| 10/31/2025 | $23.55 | $24.58 | $23.55 | $23.92 | 10.79M |
| 10/30/2025 | $24.08 | $24.08 | $23.43 | $23.48 | 7.96M |
| 10/29/2025 | $23.67 | $24.33 | $23.33 | $24.08 | 9.99M |
| 10/28/2025 | $23.76 | $24.50 | $22.63 | $23.90 | 15.69M |
| 10/27/2025 | $23.44 | $23.69 | $23.22 | $23.48 | 7.30M |
| 10/24/2025 | $23.22 | $23.58 | $23.12 | $23.18 | 7.12M |
| 10/23/2025 | $24.14 | $24.18 | $22.82 | $23.20 | 9.60M |
| 10/22/2025 | $24.59 | $24.83 | $24.10 | $24.14 | 4.08M |
| 10/21/2025 | $24.23 | $24.50 | $24.02 | $24.40 | 3.54M |
| 10/20/2025 | $24.92 | $24.92 | $23.96 | $24.17 | 6.15M |