600449.SS600449.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.84 | $12.84 | $12.71 | $12.82 | 4.71M |
| 1/14/2026 | $12.71 | $12.90 | $12.64 | $12.86 | 9.77M |
| 1/13/2026 | $12.71 | $12.75 | $12.56 | $12.57 | 5.54M |
| 1/12/2026 | $12.59 | $12.68 | $12.53 | $12.68 | 5.91M |
| 1/9/2026 | $12.59 | $12.62 | $12.53 | $12.60 | 4.87M |
| 1/8/2026 | $12.48 | $12.64 | $12.45 | $12.59 | 4.92M |
| 1/7/2026 | $12.66 | $12.66 | $12.41 | $12.44 | 5.07M |
| 1/6/2026 | $12.43 | $12.58 | $12.39 | $12.58 | 4.53M |
| 1/5/2026 | $12.42 | $12.47 | $12.36 | $12.42 | 4.66M |
| 12/31/2025 | $12.33 | $12.40 | $12.27 | $12.36 | 2.07M |
| 12/30/2025 | $12.38 | $12.45 | $12.32 | $12.33 | 2.72M |
| 12/29/2025 | $12.50 | $12.53 | $12.36 | $12.39 | 2.80M |
| 12/26/2025 | $12.64 | $12.69 | $12.46 | $12.49 | 3.24M |
| 12/25/2025 | $12.45 | $12.72 | $12.45 | $12.61 | 3.70M |
| 12/24/2025 | $12.45 | $12.53 | $12.40 | $12.49 | 3.05M |
| 12/23/2025 | $12.58 | $12.60 | $12.38 | $12.39 | 3.77M |
| 12/22/2025 | $12.49 | $12.64 | $12.42 | $12.55 | 3.50M |
| 12/19/2025 | $12.33 | $12.56 | $12.33 | $12.45 | 3.49M |
| 12/18/2025 | $12.23 | $12.48 | $12.23 | $12.40 | 3.50M |
| 12/17/2025 | $12.21 | $12.36 | $12.13 | $12.32 | 3.75M |
| 12/16/2025 | $12.38 | $12.45 | $12.21 | $12.23 | 3.78M |
| 12/15/2025 | $12.35 | $12.57 | $12.25 | $12.44 | 6.09M |
| 12/12/2025 | $12.61 | $12.61 | $12.39 | $12.41 | 8.13M |
| 12/11/2025 | $12.68 | $12.69 | $12.53 | $12.55 | 3.33M |
| 12/10/2025 | $12.81 | $12.81 | $12.53 | $12.68 | 5.15M |
| 12/9/2025 | $12.90 | $12.96 | $12.74 | $12.77 | 4.98M |
| 12/8/2025 | $12.95 | $13.10 | $12.95 | $12.96 | 5.13M |
| 12/5/2025 | $12.94 | $13.08 | $12.85 | $13.05 | 3.84M |
| 12/4/2025 | $12.91 | $12.98 | $12.81 | $12.94 | 3.38M |
| 12/3/2025 | $13.10 | $13.11 | $12.90 | $12.95 | 4.51M |
| 12/2/2025 | $13.14 | $13.14 | $13.06 | $13.08 | 2.67M |
| 12/1/2025 | $13.17 | $13.21 | $13.14 | $13.16 | 3.43M |
| 11/28/2025 | $13.09 | $13.18 | $13.01 | $13.18 | 2.87M |
| 11/27/2025 | $13.17 | $13.25 | $13.09 | $13.11 | 3.40M |
| 11/26/2025 | $13.20 | $13.33 | $13.13 | $13.25 | 3.42M |
| 11/25/2025 | $13.06 | $13.33 | $13.04 | $13.18 | 4.33M |
| 11/24/2025 | $12.93 | $13.10 | $12.87 | $13.10 | 4.28M |
| 11/21/2025 | $13.17 | $13.27 | $12.85 | $12.93 | 6.35M |
| 11/20/2025 | $13.19 | $13.24 | $13.05 | $13.21 | 6.11M |
| 11/19/2025 | $13.32 | $13.40 | $13.14 | $13.16 | 4.88M |
| 11/18/2025 | $13.56 | $13.64 | $13.28 | $13.34 | 8.14M |
| 11/17/2025 | $13.70 | $13.75 | $13.58 | $13.62 | 5.62M |
| 11/14/2025 | $13.80 | $13.85 | $13.72 | $13.74 | 5.67M |
| 11/13/2025 | $13.79 | $13.87 | $13.71 | $13.84 | 5.04M |
| 11/12/2025 | $13.93 | $14.00 | $13.78 | $13.81 | 5.51M |
| 11/11/2025 | $13.85 | $14.02 | $13.81 | $13.96 | 6.55M |
| 11/10/2025 | $13.96 | $13.98 | $13.81 | $13.87 | 6.05M |
| 11/7/2025 | $13.81 | $14.08 | $13.75 | $13.90 | 10.36M |
| 11/6/2025 | $13.82 | $13.89 | $13.73 | $13.81 | 8.39M |
| 11/5/2025 | $13.83 | $13.92 | $13.72 | $13.91 | 9.41M |
| 11/4/2025 | $13.55 | $13.92 | $13.52 | $13.89 | 19.70M |
| 11/3/2025 | $13.43 | $13.49 | $13.39 | $13.48 | 5.16M |
| 10/31/2025 | $13.34 | $13.58 | $13.29 | $13.44 | 7.67M |
| 10/30/2025 | $13.32 | $13.61 | $13.28 | $13.32 | 5.80M |
| 10/29/2025 | $13.38 | $13.43 | $13.27 | $13.36 | 4.75M |
| 10/28/2025 | $13.41 | $13.52 | $13.40 | $13.42 | 5.57M |
| 10/27/2025 | $13.42 | $13.55 | $13.35 | $13.45 | 7.04M |
| 10/24/2025 | $13.42 | $13.49 | $13.34 | $13.37 | 4.94M |
| 10/23/2025 | $13.35 | $13.42 | $13.20 | $13.41 | 6.47M |
| 10/22/2025 | $13.25 | $13.43 | $13.21 | $13.37 | 5.25M |
| 10/21/2025 | $13.22 | $13.32 | $13.16 | $13.29 | 5.57M |
| 10/20/2025 | $13.40 | $13.42 | $13.21 | $13.28 | 5.93M |