600415.SS600415.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $16.80 | $18.21 | $16.80 | $17.53 | 271.50M |
| 1/12/2026 | $16.52 | $16.85 | $16.23 | $16.55 | 104.24M |
| 1/9/2026 | $16.11 | $16.62 | $16.07 | $16.48 | 68.69M |
| 1/8/2026 | $16.10 | $16.25 | $15.96 | $16.19 | 45.16M |
| 1/7/2026 | $16.40 | $16.46 | $16.12 | $16.18 | 55.23M |
| 1/6/2026 | $16.35 | $16.76 | $16.28 | $16.51 | 60.40M |
| 1/5/2026 | $15.95 | $16.50 | $15.79 | $16.39 | 95.32M |
| 12/31/2025 | $15.85 | $16.10 | $15.80 | $15.95 | 45.42M |
| 12/30/2025 | $16.23 | $16.30 | $15.78 | $15.87 | 65.57M |
| 12/29/2025 | $16.09 | $16.83 | $15.95 | $16.29 | 103.54M |
| 12/26/2025 | $16.37 | $16.53 | $15.78 | $15.80 | 92.66M |
| 12/25/2025 | $16.50 | $16.65 | $16.37 | $16.41 | 38.00M |
| 12/24/2025 | $16.41 | $16.66 | $16.36 | $16.53 | 31.46M |
| 12/23/2025 | $16.60 | $16.70 | $16.26 | $16.53 | 51.28M |
| 12/22/2025 | $16.65 | $16.69 | $16.25 | $16.58 | 63.79M |
| 12/19/2025 | $16.24 | $16.76 | $16.04 | $16.64 | 69.06M |
| 12/18/2025 | $16.28 | $16.47 | $16.12 | $16.26 | 35.05M |
| 12/17/2025 | $16.16 | $16.48 | $15.95 | $16.36 | 51.34M |
| 12/16/2025 | $16.16 | $16.37 | $15.97 | $16.11 | 39.40M |
| 12/15/2025 | $16.20 | $16.52 | $16.14 | $16.17 | 36.08M |
| 12/12/2025 | $16.25 | $16.29 | $15.94 | $16.25 | 40.85M |
| 12/11/2025 | $16.42 | $16.50 | $16.18 | $16.24 | 30.44M |
| 12/10/2025 | $16.21 | $16.48 | $16.16 | $16.43 | 34.17M |
| 12/9/2025 | $16.41 | $16.45 | $16.17 | $16.26 | 29.66M |
| 12/8/2025 | $16.42 | $16.68 | $16.36 | $16.39 | 31.38M |
| 12/5/2025 | $16.19 | $16.39 | $16.06 | $16.36 | 33.55M |
| 12/4/2025 | $16.22 | $16.27 | $15.95 | $16.15 | 21.45M |
| 12/3/2025 | $16.20 | $16.31 | $16.08 | $16.14 | 24.65M |
| 12/2/2025 | $16.15 | $16.38 | $16.11 | $16.26 | 27.91M |
| 12/1/2025 | $16.41 | $16.41 | $16.07 | $16.20 | 43.31M |
| 11/28/2025 | $15.87 | $16.49 | $15.86 | $16.46 | 51.84M |
| 11/27/2025 | $16.22 | $16.30 | $15.90 | $15.91 | 30.27M |
| 11/26/2025 | $16.01 | $16.23 | $16.00 | $16.14 | 25.81M |
| 11/25/2025 | $16.02 | $16.25 | $15.93 | $16.03 | 31.96M |
| 11/24/2025 | $15.75 | $16.06 | $15.70 | $16.00 | 40.02M |
| 11/21/2025 | $15.61 | $15.95 | $15.58 | $15.72 | 38.21M |
| 11/20/2025 | $16.05 | $16.08 | $15.72 | $15.79 | 39.04M |
| 11/19/2025 | $16.32 | $16.45 | $15.81 | $15.95 | 54.61M |
| 11/18/2025 | $16.50 | $16.58 | $16.20 | $16.39 | 32.74M |
| 11/17/2025 | $16.42 | $16.78 | $16.35 | $16.62 | 32.30M |
| 11/14/2025 | $16.53 | $16.87 | $16.47 | $16.48 | 33.99M |
| 11/13/2025 | $16.28 | $16.64 | $16.18 | $16.63 | 43.36M |
| 11/12/2025 | $16.43 | $16.55 | $16.17 | $16.33 | 35.32M |
| 11/11/2025 | $16.52 | $16.70 | $16.30 | $16.44 | 56.60M |
| 11/10/2025 | $17.40 | $17.40 | $16.23 | $16.49 | 131.50M |
| 11/7/2025 | $17.53 | $17.80 | $17.45 | $17.61 | 26.31M |
| 11/6/2025 | $17.57 | $17.72 | $17.35 | $17.60 | 35.70M |
| 11/5/2025 | $17.38 | $17.88 | $17.25 | $17.66 | 41.08M |
| 11/4/2025 | $18.01 | $18.03 | $17.36 | $17.45 | 60.14M |
| 11/3/2025 | $18.43 | $18.45 | $17.87 | $18.10 | 45.86M |
| 10/31/2025 | $18.05 | $18.47 | $17.98 | $18.43 | 60.77M |
| 10/30/2025 | $18.35 | $18.35 | $17.81 | $17.86 | 55.56M |
| 10/29/2025 | $18.26 | $18.44 | $18.06 | $18.38 | 41.08M |
| 10/28/2025 | $18.36 | $18.48 | $18.18 | $18.26 | 45.45M |
| 10/27/2025 | $18.44 | $18.59 | $18.02 | $18.38 | 68.87M |
| 10/24/2025 | $18.42 | $18.50 | $18.19 | $18.30 | 33.79M |
| 10/23/2025 | $18.55 | $18.60 | $18.15 | $18.42 | 41.00M |
| 10/22/2025 | $18.80 | $19.05 | $18.50 | $18.66 | 47.77M |
| 10/21/2025 | $19.20 | $19.27 | $18.73 | $18.84 | 58.77M |
| 10/20/2025 | $19.20 | $19.77 | $19.04 | $19.27 | 55.58M |
| 10/17/2025 | $19.98 | $20.12 | $19.10 | $19.18 | 74.81M |
| 10/16/2025 | $19.40 | $20.31 | $19.32 | $19.92 | 114.05M |
| 10/15/2025 | $19.80 | $20.12 | $19.33 | $19.61 | 161.59M |