600426.SS600426.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $33.15 | $34.78 | $33.00 | $34.76 | 12.62M |
| 1/14/2026 | $32.73 | $33.42 | $32.12 | $33.29 | 23.19M |
| 1/13/2026 | $32.10 | $33.09 | $31.51 | $32.85 | 20.31M |
| 1/12/2026 | $33.11 | $33.34 | $32.00 | $32.35 | 14.81M |
| 1/9/2026 | $33.07 | $33.58 | $32.40 | $33.26 | 16.42M |
| 1/8/2026 | $32.84 | $33.50 | $32.48 | $33.10 | 13.06M |
| 1/7/2026 | $33.24 | $33.88 | $32.95 | $33.21 | 13.58M |
| 1/6/2026 | $31.31 | $33.79 | $31.31 | $33.28 | 27.58M |
| 1/5/2026 | $31.43 | $31.88 | $30.91 | $31.31 | 19.32M |
| 12/31/2025 | $31.50 | $31.74 | $30.98 | $31.43 | 13.86M |
| 12/30/2025 | $30.91 | $32.28 | $30.71 | $31.61 | 25.34M |
| 12/29/2025 | $30.72 | $31.71 | $30.27 | $30.93 | 19.69M |
| 12/26/2025 | $31.67 | $31.78 | $30.58 | $30.85 | 21.46M |
| 12/25/2025 | $30.78 | $31.91 | $30.60 | $31.62 | 17.24M |
| 12/24/2025 | $29.80 | $30.87 | $29.53 | $30.79 | 24.33M |
| 12/23/2025 | $29.97 | $30.26 | $29.58 | $29.83 | 11.64M |
| 12/22/2025 | $29.82 | $30.38 | $29.73 | $29.97 | 13.31M |
| 12/19/2025 | $29.82 | $30.20 | $29.60 | $29.88 | 19.53M |
| 12/18/2025 | $29.38 | $30.28 | $29.27 | $29.69 | 25.47M |
| 12/17/2025 | $28.21 | $29.68 | $28.02 | $29.33 | 24.36M |
| 12/16/2025 | $28.05 | $28.50 | $27.70 | $28.16 | 14.85M |
| 12/15/2025 | $27.58 | $28.68 | $27.41 | $28.13 | 18.97M |
| 12/12/2025 | $27.52 | $27.87 | $27.09 | $27.54 | 13.95M |
| 12/11/2025 | $27.69 | $27.98 | $27.35 | $27.49 | 9.98M |
| 12/10/2025 | $27.72 | $27.75 | $27.27 | $27.69 | 10.48M |
| 12/9/2025 | $28.49 | $28.90 | $27.63 | $27.73 | 14.82M |
| 12/8/2025 | $29.40 | $29.48 | $28.60 | $28.70 | 13.26M |
| 12/5/2025 | $28.45 | $29.68 | $28.33 | $29.39 | 14.88M |
| 12/4/2025 | $28.95 | $29.11 | $28.45 | $28.56 | 9.81M |
| 12/3/2025 | $28.60 | $29.27 | $28.03 | $29.05 | 13.30M |
| 12/2/2025 | $28.17 | $29.10 | $28.10 | $28.66 | 16.36M |
| 12/1/2025 | $28.29 | $28.64 | $27.92 | $28.29 | 14.91M |
| 11/28/2025 | $28.10 | $28.92 | $27.80 | $28.27 | 16.99M |
| 11/27/2025 | $27.11 | $28.16 | $26.98 | $28.09 | 20.78M |
| 11/26/2025 | $27.33 | $27.58 | $26.97 | $27.11 | 13.14M |
| 11/25/2025 | $27.53 | $27.67 | $27.05 | $27.39 | 12.81M |
| 11/24/2025 | $27.59 | $28.04 | $27.04 | $27.46 | 16.21M |
| 11/21/2025 | $27.50 | $27.86 | $27.11 | $27.41 | 19.77M |
| 11/20/2025 | $27.98 | $28.61 | $27.66 | $27.74 | 15.01M |
| 11/19/2025 | $27.59 | $28.27 | $27.25 | $28.11 | 18.66M |
| 11/18/2025 | $28.85 | $29.18 | $27.31 | $27.60 | 30.47M |
| 11/17/2025 | $28.99 | $29.66 | $28.61 | $28.97 | 22.93M |
| 11/14/2025 | $28.63 | $30.09 | $28.63 | $28.99 | 35.95M |
| 11/13/2025 | $28.66 | $29.56 | $28.18 | $29.10 | 27.85M |
| 11/12/2025 | $28.39 | $29.08 | $28.23 | $28.66 | 28.14M |
| 11/11/2025 | $28.43 | $28.67 | $27.86 | $28.39 | 26.10M |
| 11/10/2025 | $27.32 | $29.23 | $27.32 | $28.61 | 66.36M |
| 11/7/2025 | $25.72 | $26.68 | $25.53 | $26.57 | 27.04M |
| 11/6/2025 | $24.95 | $25.70 | $24.91 | $25.50 | 15.46M |
| 11/5/2025 | $24.51 | $25.18 | $24.41 | $24.96 | 9.69M |
| 11/4/2025 | $25.63 | $25.85 | $24.42 | $24.73 | 15.54M |
| 11/3/2025 | $25.67 | $26.20 | $25.28 | $25.93 | 14.97M |
| 10/31/2025 | $25.87 | $26.08 | $25.64 | $25.67 | 13.55M |
| 10/30/2025 | $25.20 | $26.25 | $24.96 | $25.75 | 19.12M |
| 10/29/2025 | $24.23 | $25.41 | $24.23 | $25.27 | 14.67M |
| 10/28/2025 | $24.66 | $25.06 | $24.40 | $24.47 | 10.69M |
| 10/27/2025 | $24.87 | $25.34 | $24.59 | $24.66 | 12.74M |
| 10/24/2025 | $25.19 | $25.54 | $24.66 | $24.85 | 15.88M |
| 10/23/2025 | $24.20 | $25.18 | $24.05 | $25.08 | 19.34M |
| 10/22/2025 | $24.02 | $24.45 | $24.02 | $24.11 | 9.74M |
| 10/21/2025 | $24.30 | $24.45 | $24.00 | $24.13 | 16.76M |
| 10/20/2025 | $24.77 | $24.80 | $24.06 | $24.29 | 18.18M |
| 10/17/2025 | $25.07 | $25.37 | $24.43 | $24.63 | 18.07M |