600392.SS600392.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $23.52 | $24.38 | $23.47 | $23.78 | 70.09M |
| 1/14/2026 | $23.51 | $24.15 | $23.02 | $23.41 | 86.87M |
| 1/13/2026 | $24.27 | $24.38 | $23.44 | $23.65 | 81.76M |
| 1/12/2026 | $23.72 | $24.45 | $23.22 | $24.24 | 117.51M |
| 1/9/2026 | $22.63 | $23.57 | $22.56 | $23.40 | 93.23M |
| 1/8/2026 | $22.76 | $23.13 | $22.40 | $22.65 | 77.06M |
| 1/7/2026 | $22.75 | $23.57 | $22.60 | $23.07 | 126.76M |
| 1/6/2026 | $22.00 | $22.58 | $21.91 | $22.40 | 64.00M |
| 1/5/2026 | $21.53 | $21.98 | $21.53 | $21.91 | 45.92M |
| 12/31/2025 | $21.68 | $21.84 | $21.38 | $21.53 | 29.38M |
| 12/30/2025 | $21.10 | $21.90 | $21.07 | $21.68 | 38.53M |
| 12/29/2025 | $21.61 | $22.00 | $21.45 | $21.52 | 39.33M |
| 12/26/2025 | $21.68 | $21.75 | $21.33 | $21.60 | 38.77M |
| 12/25/2025 | $21.25 | $21.55 | $21.05 | $21.48 | 33.62M |
| 12/24/2025 | $21.46 | $21.52 | $21.23 | $21.38 | 27.48M |
| 12/23/2025 | $21.34 | $21.60 | $21.16 | $21.40 | 34.58M |
| 12/22/2025 | $21.25 | $21.49 | $21.09 | $21.33 | 38.91M |
| 12/19/2025 | $20.52 | $21.24 | $20.50 | $21.19 | 56.46M |
| 12/18/2025 | $20.58 | $21.15 | $20.48 | $20.49 | 31.50M |
| 12/17/2025 | $20.17 | $20.85 | $19.93 | $20.78 | 42.39M |
| 12/16/2025 | $20.62 | $20.70 | $19.96 | $20.11 | 34.53M |
| 12/15/2025 | $20.63 | $20.92 | $20.60 | $20.72 | 28.50M |
| 12/12/2025 | $20.87 | $20.92 | $20.60 | $20.88 | 27.65M |
| 12/11/2025 | $21.21 | $21.30 | $20.72 | $20.74 | 30.06M |
| 12/10/2025 | $21.01 | $21.30 | $20.73 | $21.26 | 35.30M |
| 12/9/2025 | $21.12 | $21.32 | $20.82 | $21.00 | 30.83M |
| 12/8/2025 | $21.14 | $21.27 | $20.92 | $21.25 | 41.16M |
| 12/5/2025 | $20.65 | $21.30 | $20.50 | $21.10 | 40.16M |
| 12/4/2025 | $20.75 | $20.88 | $20.45 | $20.54 | 28.48M |
| 12/3/2025 | $21.07 | $21.37 | $20.84 | $20.90 | 39.53M |
| 12/2/2025 | $21.41 | $21.41 | $20.75 | $20.88 | 40.22M |
| 12/1/2025 | $20.80 | $21.45 | $20.80 | $21.45 | 61.86M |
| 11/28/2025 | $20.20 | $20.86 | $20.06 | $20.75 | 52.51M |
| 11/27/2025 | $20.41 | $20.65 | $20.11 | $20.17 | 27.86M |
| 11/26/2025 | $20.31 | $20.57 | $20.15 | $20.30 | 26.19M |
| 11/25/2025 | $20.46 | $20.79 | $20.23 | $20.46 | 39.66M |
| 11/24/2025 | $20.20 | $20.45 | $19.61 | $20.28 | 46.58M |
| 11/21/2025 | $20.80 | $20.81 | $20.01 | $20.10 | 55.89M |
| 11/20/2025 | $20.97 | $21.68 | $20.91 | $21.21 | 52.74M |
| 11/19/2025 | $20.95 | $21.29 | $20.60 | $21.08 | 39.22M |
| 11/18/2025 | $21.13 | $21.37 | $20.70 | $20.96 | 33.91M |
| 11/17/2025 | $21.10 | $21.49 | $21.01 | $21.21 | 31.09M |
| 11/14/2025 | $21.12 | $21.49 | $20.90 | $21.10 | 32.92M |
| 11/13/2025 | $20.70 | $21.62 | $20.69 | $21.33 | 50.58M |
| 11/12/2025 | $21.70 | $21.70 | $20.70 | $20.92 | 56.86M |
| 11/11/2025 | $22.19 | $22.35 | $21.77 | $21.78 | 41.08M |
| 11/10/2025 | $22.57 | $22.68 | $22.09 | $22.19 | 34.69M |
| 11/7/2025 | $22.15 | $22.58 | $21.88 | $22.23 | 50.67M |
| 11/6/2025 | $22.08 | $22.30 | $22.03 | $22.19 | 40.02M |
| 11/5/2025 | $22.00 | $22.30 | $21.88 | $22.13 | 45.84M |
| 11/4/2025 | $22.42 | $22.86 | $22.22 | $22.51 | 42.08M |
| 11/3/2025 | $23.19 | $23.23 | $22.17 | $22.66 | 65.91M |
| 10/31/2025 | $24.04 | $24.06 | $23.21 | $23.24 | 78.31M |
| 10/30/2025 | $23.58 | $24.59 | $23.35 | $24.08 | 135.14M |
| 10/29/2025 | $22.65 | $23.61 | $22.60 | $23.55 | 75.38M |
| 10/28/2025 | $23.35 | $23.36 | $22.67 | $22.77 | 66.41M |
| 10/27/2025 | $23.01 | $23.80 | $23.01 | $23.40 | 76.19M |
| 10/24/2025 | $22.72 | $23.15 | $22.72 | $22.97 | 59.65M |
| 10/23/2025 | $22.87 | $22.93 | $22.08 | $22.72 | 59.96M |
| 10/22/2025 | $23.40 | $23.40 | $22.85 | $22.97 | 78.73M |
| 10/21/2025 | $23.63 | $24.25 | $23.21 | $23.98 | 81.14M |
| 10/20/2025 | $23.65 | $23.76 | $22.92 | $23.55 | 78.41M |
| 10/17/2025 | $24.00 | $24.80 | $23.50 | $23.62 | 114.54M |