600458.SS600458.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $14.40 | $14.40 | $13.90 | $13.92 | 16.16M |
| 1/15/2026 | $13.76 | $14.20 | $13.76 | $14.15 | 21.28M |
| 1/14/2026 | $13.90 | $14.06 | $13.74 | $13.83 | 19.43M |
| 1/13/2026 | $14.21 | $14.24 | $13.87 | $13.92 | 16.75M |
| 1/12/2026 | $14.15 | $14.19 | $13.97 | $14.18 | 23.67M |
| 1/9/2026 | $14.09 | $14.26 | $14.01 | $14.14 | 19.46M |
| 1/8/2026 | $13.96 | $14.11 | $13.77 | $14.01 | 21.95M |
| 1/7/2026 | $14.08 | $14.35 | $13.91 | $14.18 | 46.68M |
| 1/6/2026 | $13.48 | $13.68 | $13.41 | $13.62 | 13.85M |
| 1/5/2026 | $13.20 | $13.53 | $13.20 | $13.48 | 10.03M |
| 12/31/2025 | $13.38 | $13.42 | $13.18 | $13.27 | 10.07M |
| 12/30/2025 | $13.42 | $13.47 | $13.31 | $13.38 | 6.96M |
| 12/29/2025 | $13.50 | $13.61 | $13.41 | $13.47 | 10.11M |
| 12/26/2025 | $13.63 | $13.64 | $13.40 | $13.44 | 8.21M |
| 12/25/2025 | $13.44 | $13.56 | $13.40 | $13.54 | 7.93M |
| 12/24/2025 | $13.25 | $13.45 | $13.22 | $13.45 | 7.01M |
| 12/23/2025 | $13.25 | $13.43 | $13.19 | $13.33 | 7.61M |
| 12/22/2025 | $13.15 | $13.37 | $13.12 | $13.25 | 8.10M |
| 12/19/2025 | $13.14 | $13.33 | $13.14 | $13.16 | 5.84M |
| 12/18/2025 | $13.18 | $13.28 | $13.10 | $13.14 | 5.07M |
| 12/17/2025 | $13.18 | $13.25 | $12.95 | $13.23 | 7.92M |
| 12/16/2025 | $13.43 | $13.43 | $13.12 | $13.21 | 8.35M |
| 12/15/2025 | $13.39 | $13.53 | $13.30 | $13.43 | 8.00M |
| 12/12/2025 | $13.26 | $13.49 | $13.25 | $13.39 | 10.14M |
| 12/11/2025 | $13.20 | $13.56 | $13.17 | $13.34 | 13.57M |
| 12/10/2025 | $13.12 | $13.21 | $13.00 | $13.17 | 7.22M |
| 12/9/2025 | $13.21 | $13.33 | $13.11 | $13.11 | 7.30M |
| 12/8/2025 | $13.23 | $13.39 | $13.18 | $13.25 | 7.79M |
| 12/5/2025 | $13.11 | $13.34 | $13.06 | $13.23 | 6.13M |
| 12/4/2025 | $13.14 | $13.23 | $13.05 | $13.12 | 5.87M |
| 12/3/2025 | $13.17 | $13.26 | $13.05 | $13.13 | 7.58M |
| 12/2/2025 | $13.31 | $13.31 | $13.13 | $13.16 | 5.42M |
| 12/1/2025 | $13.08 | $13.34 | $12.97 | $13.30 | 12.39M |
| 11/28/2025 | $12.92 | $13.07 | $12.88 | $13.04 | 4.88M |
| 11/27/2025 | $12.89 | $13.14 | $12.85 | $12.93 | 7.13M |
| 11/26/2025 | $12.92 | $12.97 | $12.82 | $12.84 | 5.98M |
| 11/25/2025 | $12.97 | $13.02 | $12.85 | $12.90 | 7.03M |
| 11/24/2025 | $12.80 | $13.00 | $12.80 | $12.92 | 5.87M |
| 11/21/2025 | $13.16 | $13.26 | $12.76 | $12.78 | 12.88M |
| 11/20/2025 | $13.34 | $13.45 | $13.26 | $13.27 | 5.45M |
| 11/19/2025 | $13.41 | $13.46 | $13.19 | $13.29 | 6.80M |
| 11/18/2025 | $13.45 | $13.50 | $13.30 | $13.38 | 8.76M |
| 11/17/2025 | $13.51 | $13.61 | $13.40 | $13.49 | 7.55M |
| 11/14/2025 | $13.80 | $13.84 | $13.53 | $13.55 | 11.69M |
| 11/13/2025 | $13.73 | $13.99 | $13.69 | $13.88 | 10.53M |
| 11/12/2025 | $14.04 | $14.04 | $13.68 | $13.72 | 14.61M |
| 11/11/2025 | $14.07 | $14.60 | $14.02 | $14.05 | 18.22M |
| 11/10/2025 | $14.08 | $14.26 | $13.85 | $13.96 | 10.70M |
| 11/7/2025 | $14.30 | $14.30 | $14.02 | $14.08 | 13.22M |
| 11/6/2025 | $14.03 | $14.62 | $14.00 | $14.35 | 15.29M |
| 11/5/2025 | $13.91 | $14.12 | $13.76 | $14.01 | 10.51M |
| 11/4/2025 | $14.37 | $14.47 | $14.01 | $14.09 | 12.05M |
| 11/3/2025 | $14.60 | $14.60 | $14.01 | $14.39 | 16.56M |
| 10/31/2025 | $14.51 | $14.85 | $14.51 | $14.60 | 20.78M |
| 10/30/2025 | $14.55 | $14.66 | $14.26 | $14.37 | 14.80M |
| 10/29/2025 | $14.21 | $14.55 | $14.15 | $14.55 | 11.07M |
| 10/28/2025 | $14.60 | $14.61 | $14.22 | $14.26 | 14.79M |
| 10/27/2025 | $14.47 | $14.73 | $14.38 | $14.60 | 13.28M |
| 10/24/2025 | $14.15 | $14.45 | $14.11 | $14.35 | 12.54M |
| 10/23/2025 | $14.21 | $14.30 | $13.80 | $14.09 | 17.59M |
| 10/22/2025 | $14.30 | $14.55 | $14.16 | $14.30 | 13.46M |
| 10/21/2025 | $14.29 | $14.45 | $14.20 | $14.33 | 15.28M |
| 10/20/2025 | $14.49 | $14.65 | $14.08 | $14.27 | 21.41M |