600438.SS600438.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $20.65 | $21.05 | $20.33 | $20.57 | 110.86M |
| 1/13/2026 | $21.22 | $21.26 | $20.38 | $20.45 | 120.99M |
| 1/12/2026 | $20.53 | $21.59 | $20.52 | $21.27 | 121.94M |
| 1/9/2026 | $21.00 | $21.26 | $20.70 | $20.83 | 157.34M |
| 1/8/2026 | $21.40 | $21.90 | $21.26 | $21.66 | 76.94M |
| 1/7/2026 | $21.56 | $22.00 | $21.38 | $21.65 | 65.02M |
| 1/6/2026 | $21.11 | $21.63 | $21.00 | $21.59 | 71.35M |
| 1/5/2026 | $20.72 | $21.12 | $20.59 | $21.11 | 64.87M |
| 12/31/2025 | $20.92 | $21.04 | $20.50 | $20.52 | 54.15M |
| 12/30/2025 | $21.29 | $21.44 | $20.95 | $21.01 | 64.28M |
| 12/29/2025 | $21.70 | $22.12 | $21.47 | $21.51 | 62.26M |
| 12/26/2025 | $21.98 | $22.30 | $21.71 | $21.80 | 103.55M |
| 12/25/2025 | $20.92 | $21.42 | $20.78 | $21.38 | 59.41M |
| 12/24/2025 | $20.70 | $21.09 | $20.49 | $21.04 | 51.25M |
| 12/23/2025 | $20.81 | $21.13 | $20.42 | $20.86 | 63.90M |
| 12/22/2025 | $20.81 | $21.08 | $20.75 | $20.84 | 50.46M |
| 12/19/2025 | $20.72 | $21.21 | $20.68 | $20.80 | 58.22M |
| 12/18/2025 | $20.94 | $21.20 | $20.75 | $20.76 | 44.10M |
| 12/17/2025 | $20.80 | $21.25 | $20.80 | $21.18 | 65.55M |
| 12/16/2025 | $21.73 | $21.88 | $20.80 | $20.80 | 62.84M |
| 12/15/2025 | $21.40 | $22.04 | $21.36 | $21.74 | 57.18M |
| 12/12/2025 | $21.24 | $21.75 | $21.05 | $21.62 | 54.35M |
| 12/11/2025 | $21.87 | $22.04 | $21.23 | $21.26 | 63.74M |
| 12/10/2025 | $22.18 | $22.21 | $21.56 | $22.00 | 99.07M |
| 12/9/2025 | $21.83 | $22.70 | $21.41 | $22.68 | 120.12M |
| 12/8/2025 | $21.60 | $21.94 | $21.54 | $21.89 | 49.02M |
| 12/5/2025 | $21.72 | $21.94 | $21.56 | $21.84 | 39.19M |
| 12/4/2025 | $21.88 | $21.99 | $21.60 | $21.72 | 36.65M |
| 12/3/2025 | $22.40 | $22.45 | $21.73 | $22.02 | 47.39M |
| 12/2/2025 | $22.91 | $22.94 | $22.29 | $22.35 | 67.27M |
| 12/1/2025 | $23.18 | $23.65 | $22.75 | $23.32 | 70.06M |
| 11/28/2025 | $22.80 | $23.27 | $22.56 | $22.88 | 45.94M |
| 11/27/2025 | $22.86 | $23.69 | $22.74 | $23.00 | 65.40M |
| 11/26/2025 | $23.40 | $23.65 | $22.77 | $22.86 | 54.05M |
| 11/25/2025 | $22.94 | $23.19 | $22.71 | $22.73 | 54.22M |
| 11/24/2025 | $23.13 | $23.30 | $22.22 | $22.72 | 63.16M |
| 11/21/2025 | $24.00 | $24.00 | $22.90 | $22.97 | 85.84M |
| 11/20/2025 | $25.60 | $25.66 | $24.40 | $24.59 | 101.94M |
| 11/19/2025 | $24.83 | $25.96 | $24.20 | $25.91 | 114.98M |
| 11/18/2025 | $25.08 | $25.68 | $24.63 | $24.88 | 62.53M |
| 11/17/2025 | $25.46 | $25.59 | $24.59 | $25.22 | 108.62M |
| 11/14/2025 | $25.17 | $27.20 | $24.84 | $25.76 | 146.81M |
| 11/13/2025 | $25.09 | $26.30 | $25.09 | $25.62 | 162.52M |
| 11/12/2025 | $26.45 | $26.60 | $24.05 | $25.10 | 229.43M |
| 11/11/2025 | $26.90 | $27.75 | $26.55 | $26.72 | 142.18M |
| 11/10/2025 | $27.20 | $27.67 | $26.41 | $27.16 | 230.59M |
| 11/7/2025 | $24.80 | $27.46 | $24.75 | $26.65 | 306.18M |
| 11/6/2025 | $24.40 | $25.50 | $24.08 | $24.96 | 127.01M |
| 11/5/2025 | $23.82 | $25.10 | $23.60 | $24.40 | 109.62M |
| 11/4/2025 | $25.19 | $25.27 | $24.06 | $24.30 | 87.19M |
| 11/3/2025 | $25.00 | $25.46 | $24.51 | $25.21 | 118.60M |
| 10/31/2025 | $24.58 | $26.02 | $24.57 | $24.78 | 105.45M |
| 10/30/2025 | $24.96 | $25.68 | $24.61 | $24.78 | 167.13M |
| 10/29/2025 | $22.40 | $24.87 | $22.40 | $24.87 | 183.21M |
| 10/28/2025 | $23.11 | $23.37 | $22.52 | $22.61 | 66.62M |
| 10/27/2025 | $22.60 | $23.42 | $22.51 | $22.93 | 112.60M |
| 10/24/2025 | $22.80 | $23.04 | $22.00 | $22.21 | 111.29M |
| 10/23/2025 | $22.31 | $22.95 | $21.61 | $22.87 | 76.12M |
| 10/22/2025 | $22.93 | $23.07 | $22.38 | $22.47 | 51.04M |
| 10/21/2025 | $23.10 | $23.56 | $22.67 | $23.08 | 67.92M |
| 10/20/2025 | $23.98 | $23.98 | $22.85 | $23.03 | 71.31M |
| 10/17/2025 | $24.80 | $25.24 | $23.50 | $23.60 | 117.68M |
| 10/16/2025 | $24.00 | $24.99 | $23.90 | $24.84 | 128.98M |