600406.SS600406.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $23.73 | $24.10 | $23.60 | $23.67 | 29.25M |
| 1/12/2026 | $23.73 | $23.94 | $23.56 | $23.75 | 66.03M |
| 1/9/2026 | $23.59 | $23.93 | $23.52 | $23.68 | 41.16M |
| 1/8/2026 | $23.48 | $23.85 | $23.33 | $23.61 | 37.48M |
| 1/7/2026 | $23.50 | $23.85 | $23.38 | $23.48 | 46.09M |
| 1/6/2026 | $23.23 | $23.50 | $23.05 | $23.46 | 44.22M |
| 1/5/2026 | $22.58 | $23.26 | $22.58 | $23.15 | 62.24M |
| 12/31/2025 | $22.60 | $22.62 | $22.41 | $22.48 | 24.60M |
| 12/30/2025 | $22.65 | $22.82 | $22.54 | $22.58 | 30.71M |
| 12/29/2025 | $22.80 | $22.97 | $22.68 | $22.74 | 41.59M |
| 12/26/2025 | $22.93 | $23.01 | $22.71 | $22.77 | 33.81M |
| 12/25/2025 | $23.02 | $23.09 | $22.89 | $22.95 | 22.58M |
| 12/24/2025 | $22.95 | $23.14 | $22.75 | $23.05 | 27.09M |
| 12/23/2025 | $22.96 | $23.05 | $22.73 | $23.00 | 29.18M |
| 12/22/2025 | $22.75 | $23.03 | $22.75 | $22.96 | 28.97M |
| 12/19/2025 | $22.90 | $23.10 | $22.82 | $22.84 | 31.52M |
| 12/18/2025 | $22.92 | $22.99 | $22.80 | $22.90 | 23.19M |
| 12/17/2025 | $22.73 | $23.10 | $22.68 | $23.06 | 33.49M |
| 12/16/2025 | $22.95 | $23.02 | $22.68 | $22.84 | 33.89M |
| 12/15/2025 | $23.30 | $23.47 | $23.00 | $23.02 | 44.76M |
| 12/12/2025 | $22.72 | $23.30 | $22.67 | $23.22 | 55.76M |
| 12/11/2025 | $22.61 | $23.13 | $22.60 | $22.72 | 39.10M |
| 12/10/2025 | $22.45 | $22.64 | $22.33 | $22.62 | 23.59M |
| 12/9/2025 | $22.73 | $22.73 | $22.43 | $22.47 | 28.40M |
| 12/8/2025 | $22.75 | $22.94 | $22.67 | $22.73 | 36.70M |
| 12/5/2025 | $22.42 | $22.74 | $22.30 | $22.70 | 44.92M |
| 12/4/2025 | $22.29 | $22.57 | $22.25 | $22.41 | 33.60M |
| 12/3/2025 | $22.33 | $22.36 | $22.13 | $22.28 | 30.42M |
| 12/2/2025 | $22.37 | $22.42 | $22.22 | $22.32 | 27.91M |
| 12/1/2025 | $22.27 | $22.44 | $22.24 | $22.37 | 40.26M |
| 11/28/2025 | $22.08 | $22.24 | $21.98 | $22.16 | 37.39M |
| 11/27/2025 | $22.14 | $22.27 | $22.06 | $22.09 | 34.18M |
| 11/26/2025 | $22.16 | $22.25 | $22.03 | $22.12 | 33.44M |
| 11/25/2025 | $22.24 | $22.42 | $22.16 | $22.19 | 46.20M |
| 11/24/2025 | $22.47 | $22.53 | $22.10 | $22.15 | 41.14M |
| 11/21/2025 | $22.61 | $22.74 | $22.23 | $22.24 | 49.60M |
| 11/20/2025 | $23.12 | $23.26 | $22.75 | $22.79 | 40.07M |
| 11/19/2025 | $23.24 | $23.37 | $23.01 | $23.08 | 31.24M |
| 11/18/2025 | $23.69 | $23.69 | $23.15 | $23.27 | 34.61M |
| 11/17/2025 | $23.77 | $23.85 | $23.41 | $23.69 | 39.66M |
| 11/14/2025 | $24.28 | $24.28 | $23.78 | $23.80 | 46.43M |
| 11/13/2025 | $24.03 | $24.45 | $23.88 | $24.40 | 50.12M |
| 11/12/2025 | $24.94 | $24.97 | $23.86 | $24.10 | 76.98M |
| 11/11/2025 | $25.33 | $25.56 | $24.90 | $25.01 | 60.15M |
| 11/10/2025 | $25.41 | $25.47 | $24.88 | $25.05 | 62.15M |
| 11/7/2025 | $25.29 | $25.86 | $25.00 | $25.15 | 87.01M |
| 11/6/2025 | $24.94 | $25.85 | $24.94 | $25.35 | 136.20M |
| 11/5/2025 | $23.97 | $25.15 | $23.76 | $24.73 | 110.07M |
| 11/4/2025 | $24.53 | $24.99 | $24.14 | $24.17 | 54.85M |
| 11/3/2025 | $24.27 | $24.51 | $23.92 | $24.48 | 55.74M |
| 10/31/2025 | $24.42 | $25.06 | $24.19 | $24.23 | 68.45M |
| 10/30/2025 | $24.98 | $25.00 | $24.20 | $24.34 | 67.21M |
| 10/29/2025 | $23.52 | $24.99 | $23.46 | $24.93 | 110.22M |
| 10/28/2025 | $23.46 | $23.63 | $23.35 | $23.52 | 38.87M |
| 10/27/2025 | $23.25 | $23.73 | $23.25 | $23.55 | 45.68M |
| 10/24/2025 | $23.08 | $23.30 | $23.03 | $23.12 | 28.66M |
| 10/23/2025 | $22.90 | $23.05 | $22.62 | $23.01 | 38.77M |
| 10/22/2025 | $23.45 | $23.45 | $22.98 | $23.01 | 37.40M |
| 10/21/2025 | $23.15 | $23.60 | $23.00 | $23.46 | 45.15M |
| 10/20/2025 | $23.20 | $23.43 | $22.97 | $23.13 | 41.16M |
| 10/17/2025 | $23.73 | $23.83 | $23.00 | $23.01 | 73.65M |
| 10/16/2025 | $24.04 | $24.14 | $23.57 | $23.90 | 85.71M |
| 10/15/2025 | $23.44 | $23.74 | $23.18 | $23.69 | 62.61M |