600456.SS600456.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $38.51 | $39.36 | $37.70 | $38.39 | 26.09M |
| 1/13/2026 | $41.32 | $41.40 | $38.21 | $38.48 | 37.96M |
| 1/12/2026 | $41.00 | $41.80 | $39.75 | $41.30 | 37.50M |
| 1/9/2026 | $40.23 | $41.41 | $39.43 | $40.12 | 39.40M |
| 1/8/2026 | $38.65 | $40.16 | $38.46 | $39.73 | 27.06M |
| 1/7/2026 | $39.20 | $39.29 | $38.40 | $39.00 | 23.62M |
| 1/6/2026 | $38.58 | $39.86 | $38.54 | $39.54 | 29.74M |
| 1/5/2026 | $39.77 | $39.90 | $38.04 | $38.83 | 35.84M |
| 12/31/2025 | $36.86 | $40.84 | $36.85 | $39.45 | 49.56M |
| 12/30/2025 | $38.26 | $38.38 | $36.75 | $37.13 | 30.04M |
| 12/29/2025 | $38.10 | $40.04 | $38.09 | $38.40 | 38.65M |
| 12/26/2025 | $36.52 | $39.75 | $36.52 | $37.89 | 39.77M |
| 12/25/2025 | $35.87 | $37.34 | $35.77 | $36.79 | 31.93M |
| 12/24/2025 | $35.16 | $36.32 | $35.15 | $35.94 | 23.15M |
| 12/23/2025 | $35.68 | $36.54 | $35.17 | $35.60 | 31.03M |
| 12/22/2025 | $36.27 | $36.88 | $35.15 | $35.60 | 31.99M |
| 12/19/2025 | $34.77 | $36.90 | $34.51 | $36.21 | 55.64M |
| 12/18/2025 | $31.98 | $35.50 | $31.98 | $34.81 | 50.73M |
| 12/17/2025 | $32.41 | $32.57 | $31.60 | $32.27 | 10.32M |
| 12/16/2025 | $33.09 | $33.09 | $32.28 | $32.55 | 11.41M |
| 12/15/2025 | $33.27 | $33.93 | $32.90 | $33.40 | 17.42M |
| 12/12/2025 | $32.90 | $33.36 | $32.62 | $33.25 | 15.47M |
| 12/11/2025 | $32.89 | $33.15 | $32.53 | $32.70 | 9.06M |
| 12/10/2025 | $32.94 | $33.30 | $32.38 | $32.89 | 7.88M |
| 12/9/2025 | $32.51 | $32.96 | $32.16 | $32.43 | 9.96M |
| 12/8/2025 | $32.55 | $33.61 | $32.53 | $32.76 | 19.91M |
| 12/5/2025 | $31.02 | $32.14 | $31.02 | $32.11 | 11.82M |
| 12/4/2025 | $31.22 | $31.34 | $30.95 | $31.13 | 3.98M |
| 12/3/2025 | $31.05 | $31.48 | $30.82 | $31.22 | 5.82M |
| 12/2/2025 | $31.26 | $31.27 | $30.92 | $31.01 | 3.62M |
| 12/1/2025 | $31.05 | $31.73 | $31.05 | $31.45 | 7.01M |
| 11/28/2025 | $30.79 | $31.16 | $30.68 | $30.95 | 3.97M |
| 11/27/2025 | $30.80 | $31.05 | $30.66 | $30.80 | 4.90M |
| 11/26/2025 | $31.27 | $32.11 | $30.96 | $30.99 | 5.86M |
| 11/25/2025 | $31.11 | $31.28 | $30.90 | $31.05 | 5.88M |
| 11/24/2025 | $30.97 | $31.28 | $30.60 | $31.16 | 7.18M |
| 11/21/2025 | $32.23 | $32.23 | $30.83 | $30.83 | 13.39M |
| 11/20/2025 | $32.53 | $32.98 | $32.47 | $32.61 | 8.78M |
| 11/19/2025 | $32.30 | $32.78 | $32.14 | $32.60 | 7.99M |
| 11/18/2025 | $32.90 | $32.96 | $32.03 | $32.44 | 10.35M |
| 11/17/2025 | $32.25 | $33.20 | $32.14 | $32.96 | 14.32M |
| 11/14/2025 | $32.57 | $32.65 | $32.14 | $32.15 | 6.15M |
| 11/13/2025 | $32.27 | $32.90 | $32.22 | $32.73 | 9.52M |
| 11/12/2025 | $32.41 | $32.58 | $31.92 | $32.27 | 7.79M |
| 11/11/2025 | $32.62 | $32.84 | $32.34 | $32.50 | 7.78M |
| 11/10/2025 | $32.98 | $33.00 | $32.40 | $32.62 | 7.98M |
| 11/7/2025 | $32.28 | $32.94 | $32.21 | $32.86 | 10.59M |
| 11/6/2025 | $32.04 | $32.75 | $32.04 | $32.50 | 9.06M |
| 11/5/2025 | $31.55 | $32.44 | $31.37 | $32.17 | 8.35M |
| 11/4/2025 | $32.28 | $32.50 | $31.70 | $31.80 | 6.94M |
| 11/3/2025 | $32.44 | $32.97 | $31.60 | $32.29 | 7.61M |
| 10/31/2025 | $32.23 | $32.56 | $31.85 | $32.04 | 7.27M |
| 10/30/2025 | $32.07 | $32.65 | $32.06 | $32.25 | 8.30M |
| 10/29/2025 | $31.99 | $32.44 | $31.70 | $32.27 | 8.19M |
| 10/28/2025 | $32.00 | $32.37 | $31.73 | $31.87 | 8.74M |
| 10/27/2025 | $32.25 | $32.68 | $32.15 | $32.54 | 9.06M |
| 10/24/2025 | $31.85 | $32.39 | $31.85 | $32.08 | 6.17M |
| 10/23/2025 | $31.67 | $31.95 | $31.22 | $31.85 | 5.70M |
| 10/22/2025 | $31.45 | $32.50 | $31.15 | $31.88 | 9.84M |
| 10/21/2025 | $31.29 | $31.75 | $31.19 | $31.44 | 5.79M |
| 10/20/2025 | $31.60 | $31.68 | $30.88 | $31.13 | 7.18M |
| 10/17/2025 | $32.30 | $32.78 | $31.24 | $31.34 | 8.35M |