600416.SS600416.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $16.57 | $16.82 | $15.90 | $16.14 | 68.66M |
| 1/13/2026 | $17.30 | $17.31 | $16.58 | $16.60 | 70.58M |
| 1/12/2026 | $16.90 | $17.59 | $16.77 | $17.42 | 81.57M |
| 1/9/2026 | $17.13 | $17.69 | $16.86 | $16.93 | 94.29M |
| 1/8/2026 | $16.18 | $17.50 | $16.14 | $16.88 | 84.86M |
| 1/7/2026 | $15.95 | $16.48 | $15.72 | $16.46 | 78.26M |
| 1/6/2026 | $15.88 | $16.29 | $15.74 | $16.02 | 75.68M |
| 1/5/2026 | $16.05 | $16.31 | $15.56 | $16.11 | 101.80M |
| 12/31/2025 | $14.69 | $16.15 | $14.53 | $15.78 | 102.44M |
| 12/30/2025 | $14.53 | $14.93 | $14.46 | $14.68 | 44.15M |
| 12/29/2025 | $14.44 | $14.72 | $14.33 | $14.53 | 50.74M |
| 12/26/2025 | $14.40 | $14.65 | $14.09 | $14.23 | 41.38M |
| 12/25/2025 | $13.60 | $14.47 | $13.54 | $14.39 | 42.70M |
| 12/24/2025 | $13.30 | $13.63 | $13.27 | $13.54 | 17.89M |
| 12/23/2025 | $13.61 | $13.67 | $13.28 | $13.35 | 22.46M |
| 12/22/2025 | $13.69 | $13.83 | $13.55 | $13.65 | 17.71M |
| 12/19/2025 | $13.42 | $13.78 | $13.42 | $13.64 | 21.06M |
| 12/18/2025 | $13.26 | $13.73 | $13.23 | $13.45 | 24.11M |
| 12/17/2025 | $13.32 | $13.49 | $13.14 | $13.39 | 17.27M |
| 12/16/2025 | $13.97 | $13.99 | $13.32 | $13.35 | 24.87M |
| 12/15/2025 | $14.29 | $14.44 | $13.97 | $13.99 | 35.08M |
| 12/12/2025 | $14.57 | $14.75 | $14.22 | $14.39 | 44.98M |
| 12/11/2025 | $13.86 | $14.39 | $13.74 | $14.19 | 47.89M |
| 12/10/2025 | $13.77 | $14.19 | $13.60 | $13.80 | 26.74M |
| 12/9/2025 | $13.43 | $13.96 | $13.33 | $13.83 | 32.64M |
| 12/8/2025 | $13.41 | $13.58 | $13.41 | $13.50 | 14.92M |
| 12/5/2025 | $13.26 | $13.46 | $13.08 | $13.39 | 14.91M |
| 12/4/2025 | $13.25 | $13.35 | $13.19 | $13.24 | 10.70M |
| 12/3/2025 | $13.59 | $13.65 | $13.21 | $13.29 | 18.86M |
| 12/2/2025 | $13.72 | $13.75 | $13.57 | $13.61 | 10.24M |
| 12/1/2025 | $13.50 | $13.99 | $13.50 | $13.79 | 21.13M |
| 11/28/2025 | $13.47 | $13.52 | $13.30 | $13.48 | 12.53M |
| 11/27/2025 | $13.39 | $13.54 | $13.34 | $13.34 | 13.34M |
| 11/26/2025 | $13.86 | $13.89 | $13.40 | $13.43 | 22.30M |
| 11/25/2025 | $14.00 | $14.00 | $13.85 | $13.85 | 19.15M |
| 11/24/2025 | $13.68 | $14.12 | $13.53 | $14.04 | 23.90M |
| 11/21/2025 | $13.80 | $13.98 | $13.53 | $13.68 | 21.39M |
| 11/20/2025 | $14.17 | $14.17 | $13.90 | $13.92 | 20.03M |
| 11/19/2025 | $14.15 | $14.38 | $13.90 | $14.26 | 24.82M |
| 11/18/2025 | $14.42 | $14.42 | $14.13 | $14.16 | 18.38M |
| 11/17/2025 | $14.51 | $14.59 | $14.36 | $14.46 | 24.63M |
| 11/14/2025 | $14.32 | $14.44 | $14.20 | $14.29 | 22.38M |
| 11/13/2025 | $14.33 | $14.40 | $14.15 | $14.32 | 24.29M |
| 11/12/2025 | $14.26 | $14.44 | $14.10 | $14.32 | 21.57M |
| 11/11/2025 | $14.23 | $14.55 | $14.23 | $14.35 | 32.04M |
| 11/10/2025 | $15.01 | $15.21 | $14.24 | $14.33 | 81.51M |
| 11/7/2025 | $15.89 | $17.50 | $15.20 | $15.21 | 116.77M |
| 11/6/2025 | $16.60 | $16.60 | $15.47 | $16.03 | 74.55M |
| 11/5/2025 | $16.65 | $16.99 | $16.16 | $16.73 | 81.01M |
| 11/4/2025 | $16.46 | $16.88 | $16.31 | $16.63 | 67.53M |
| 11/3/2025 | $16.00 | $16.47 | $15.67 | $16.28 | 84.69M |
| 10/31/2025 | $14.80 | $15.45 | $14.71 | $15.23 | 36.12M |
| 10/30/2025 | $15.12 | $15.25 | $14.90 | $14.92 | 22.40M |
| 10/29/2025 | $14.99 | $15.18 | $14.77 | $15.12 | 29.55M |
| 10/28/2025 | $14.62 | $15.14 | $14.50 | $14.98 | 32.23M |
| 10/27/2025 | $14.60 | $14.68 | $14.45 | $14.61 | 20.22M |
| 10/24/2025 | $14.40 | $14.60 | $14.39 | $14.58 | 19.45M |
| 10/23/2025 | $13.96 | $14.65 | $13.68 | $14.53 | 33.79M |
| 10/22/2025 | $14.17 | $14.19 | $13.89 | $14.02 | 17.58M |
| 10/21/2025 | $14.22 | $14.33 | $14.09 | $14.24 | 16.76M |
| 10/20/2025 | $14.30 | $14.48 | $14.14 | $14.23 | 19.62M |
| 10/17/2025 | $14.91 | $15.06 | $14.08 | $14.20 | 34.64M |