600446.SS600446.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $17.50 | $17.60 | $17.06 | $17.25 | 25.90M |
| 1/14/2026 | $17.20 | $18.28 | $17.20 | $17.65 | 61.18M |
| 1/13/2026 | $17.90 | $17.90 | $17.17 | $17.20 | 40.47M |
| 1/12/2026 | $16.90 | $18.04 | $16.82 | $17.85 | 67.35M |
| 1/9/2026 | $16.40 | $16.77 | $16.39 | $16.71 | 25.76M |
| 1/8/2026 | $16.35 | $16.64 | $16.35 | $16.45 | 21.72M |
| 1/7/2026 | $16.85 | $16.87 | $16.34 | $16.46 | 39.87M |
| 1/6/2026 | $16.07 | $17.22 | $16.02 | $17.02 | 59.64M |
| 1/5/2026 | $15.92 | $16.05 | $15.71 | $16.05 | 20.47M |
| 12/31/2025 | $15.93 | $16.08 | $15.89 | $15.92 | 15.03M |
| 12/30/2025 | $15.89 | $16.09 | $15.86 | $15.94 | 17.87M |
| 12/29/2025 | $15.75 | $16.02 | $15.63 | $15.88 | 17.99M |
| 12/26/2025 | $15.75 | $16.04 | $15.69 | $15.75 | 17.92M |
| 12/25/2025 | $15.60 | $15.85 | $15.50 | $15.78 | 17.55M |
| 12/24/2025 | $15.24 | $15.55 | $15.14 | $15.52 | 11.76M |
| 12/23/2025 | $15.47 | $15.50 | $15.18 | $15.23 | 12.34M |
| 12/22/2025 | $15.47 | $15.67 | $15.46 | $15.52 | 12.27M |
| 12/19/2025 | $15.30 | $15.66 | $15.25 | $15.46 | 17.24M |
| 12/18/2025 | $15.51 | $15.63 | $15.36 | $15.36 | 12.30M |
| 12/17/2025 | $15.41 | $15.85 | $15.05 | $15.59 | 23.44M |
| 12/16/2025 | $15.41 | $15.72 | $15.08 | $15.51 | 16.92M |
| 12/15/2025 | $15.48 | $15.63 | $15.34 | $15.41 | 12.62M |
| 12/12/2025 | $15.56 | $15.78 | $15.48 | $15.56 | 12.16M |
| 12/11/2025 | $16.00 | $16.03 | $15.60 | $15.61 | 13.72M |
| 12/10/2025 | $15.80 | $16.02 | $15.60 | $15.98 | 16.04M |
| 12/9/2025 | $15.69 | $16.04 | $15.69 | $15.88 | 14.94M |
| 12/8/2025 | $15.79 | $16.37 | $15.79 | $15.89 | 29.01M |
| 12/5/2025 | $15.14 | $15.84 | $14.97 | $15.71 | 29.54M |
| 12/4/2025 | $15.21 | $15.25 | $15.02 | $15.09 | 11.47M |
| 12/3/2025 | $15.69 | $15.76 | $15.11 | $15.23 | 18.58M |
| 12/2/2025 | $15.83 | $15.86 | $15.51 | $15.69 | 16.33M |
| 12/1/2025 | $15.60 | $15.98 | $15.45 | $15.78 | 31.63M |
| 11/28/2025 | $15.29 | $15.40 | $15.19 | $15.40 | 10.62M |
| 11/27/2025 | $15.38 | $15.49 | $15.27 | $15.29 | 9.22M |
| 11/26/2025 | $15.58 | $15.70 | $15.31 | $15.34 | 11.71M |
| 11/25/2025 | $15.47 | $15.73 | $15.46 | $15.54 | 14.58M |
| 11/24/2025 | $15.12 | $15.57 | $14.96 | $15.48 | 17.21M |
| 11/21/2025 | $15.44 | $15.60 | $14.99 | $15.03 | 19.91M |
| 11/20/2025 | $15.96 | $15.99 | $15.50 | $15.50 | 13.72M |
| 11/19/2025 | $16.10 | $16.10 | $15.62 | $15.67 | 16.45M |
| 11/18/2025 | $15.94 | $16.20 | $15.83 | $16.06 | 15.36M |
| 11/17/2025 | $15.77 | $16.03 | $15.75 | $15.94 | 12.95M |
| 11/14/2025 | $15.83 | $16.10 | $15.77 | $15.77 | 14.96M |
| 11/13/2025 | $15.75 | $15.99 | $15.65 | $15.95 | 15.90M |
| 11/12/2025 | $15.94 | $15.94 | $15.60 | $15.76 | 15.33M |
| 11/11/2025 | $16.28 | $16.30 | $15.85 | $15.92 | 16.05M |
| 11/10/2025 | $16.11 | $16.27 | $15.99 | $16.24 | 16.72M |
| 11/7/2025 | $16.35 | $16.40 | $16.09 | $16.09 | 15.36M |
| 11/6/2025 | $16.34 | $16.58 | $16.21 | $16.43 | 14.71M |
| 11/5/2025 | $16.33 | $16.45 | $16.13 | $16.30 | 16.33M |
| 11/4/2025 | $16.80 | $16.80 | $16.31 | $16.50 | 21.38M |
| 11/3/2025 | $16.70 | $16.84 | $16.51 | $16.84 | 17.34M |
| 10/31/2025 | $16.71 | $16.97 | $16.60 | $16.81 | 17.48M |
| 10/30/2025 | $17.16 | $17.19 | $16.70 | $16.70 | 23.18M |
| 10/29/2025 | $16.98 | $17.32 | $16.72 | $17.24 | 25.65M |
| 10/28/2025 | $17.06 | $17.38 | $16.95 | $17.13 | 20.04M |
| 10/27/2025 | $17.02 | $17.18 | $16.88 | $17.13 | 23.58M |
| 10/24/2025 | $16.86 | $16.95 | $16.80 | $16.93 | 14.35M |
| 10/23/2025 | $16.84 | $16.89 | $16.39 | $16.79 | 19.45M |
| 10/22/2025 | $16.75 | $17.28 | $16.59 | $16.84 | 25.79M |
| 10/21/2025 | $16.71 | $17.07 | $16.66 | $16.77 | 25.95M |
| 10/20/2025 | $17.00 | $17.22 | $16.66 | $16.74 | 19.70M |
| 10/17/2025 | $17.31 | $17.48 | $16.79 | $16.83 | 18.00M |