600459.SS600459.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $21.16 | $21.85 | $20.97 | $21.02 | 56.45M |
| 1/15/2026 | $21.00 | $21.74 | $20.71 | $20.97 | 55.56M |
| 1/14/2026 | $21.32 | $21.56 | $21.00 | $21.10 | 57.53M |
| 1/13/2026 | $21.32 | $21.66 | $20.90 | $21.00 | 56.16M |
| 1/12/2026 | $22.20 | $22.20 | $20.98 | $21.32 | 66.24M |
| 1/9/2026 | $20.50 | $22.15 | $20.36 | $21.57 | 74.05M |
| 1/8/2026 | $21.00 | $21.32 | $20.30 | $20.50 | 58.48M |
| 1/7/2026 | $22.00 | $22.79 | $21.05 | $21.12 | 114.50M |
| 1/6/2026 | $19.79 | $21.12 | $19.60 | $21.12 | 69.41M |
| 1/5/2026 | $18.98 | $19.33 | $18.82 | $19.20 | 38.85M |
| 12/31/2025 | $18.85 | $19.10 | $18.52 | $18.61 | 35.32M |
| 12/30/2025 | $18.36 | $18.99 | $18.36 | $18.84 | 42.63M |
| 12/29/2025 | $19.78 | $20.25 | $19.11 | $19.39 | 66.03M |
| 12/26/2025 | $19.95 | $20.10 | $19.44 | $19.75 | 57.88M |
| 12/25/2025 | $19.42 | $19.59 | $19.09 | $19.48 | 69.88M |
| 12/24/2025 | $20.55 | $21.09 | $20.11 | $20.48 | 80.00M |
| 12/23/2025 | $20.40 | $20.86 | $19.91 | $20.02 | 82.97M |
| 12/22/2025 | $19.25 | $20.15 | $19.08 | $19.97 | 69.96M |
| 12/19/2025 | $18.69 | $18.91 | $18.30 | $18.75 | 46.51M |
| 12/18/2025 | $19.47 | $19.75 | $18.80 | $19.10 | 64.15M |
| 12/17/2025 | $18.37 | $19.15 | $18.20 | $19.00 | 66.84M |
| 12/16/2025 | $18.29 | $18.76 | $17.87 | $17.99 | 62.73M |
| 12/15/2025 | $16.85 | $18.54 | $16.81 | $18.14 | 71.05M |
| 12/12/2025 | $17.00 | $17.10 | $16.77 | $16.85 | 18.76M |
| 12/11/2025 | $16.99 | $17.30 | $16.78 | $16.82 | 25.92M |
| 12/10/2025 | $16.92 | $17.11 | $16.77 | $16.97 | 24.71M |
| 12/9/2025 | $17.26 | $17.26 | $16.67 | $16.68 | 27.30M |
| 12/8/2025 | $17.51 | $17.56 | $17.06 | $17.36 | 23.96M |
| 12/5/2025 | $16.78 | $17.55 | $16.73 | $17.50 | 26.13M |
| 12/4/2025 | $17.31 | $17.49 | $16.76 | $16.88 | 24.51M |
| 12/3/2025 | $17.59 | $17.65 | $17.18 | $17.24 | 24.28M |
| 12/2/2025 | $17.65 | $17.83 | $17.50 | $17.63 | 20.93M |
| 12/1/2025 | $18.05 | $18.29 | $17.73 | $17.91 | 41.22M |
| 11/28/2025 | $17.57 | $17.89 | $17.24 | $17.55 | 32.98M |
| 11/27/2025 | $17.58 | $18.38 | $17.32 | $17.52 | 61.44M |
| 11/26/2025 | $17.32 | $17.38 | $16.85 | $16.92 | 26.04M |
| 11/25/2025 | $17.02 | $17.73 | $16.94 | $17.39 | 32.65M |
| 11/24/2025 | $16.79 | $17.14 | $16.48 | $16.77 | 29.00M |
| 11/21/2025 | $17.80 | $17.94 | $16.61 | $16.64 | 49.67M |
| 11/20/2025 | $17.30 | $18.64 | $17.22 | $18.20 | 61.93M |
| 11/19/2025 | $17.39 | $17.79 | $17.12 | $17.33 | 25.55M |
| 11/18/2025 | $18.21 | $18.25 | $17.30 | $17.50 | 38.89M |
| 11/17/2025 | $18.59 | $19.15 | $18.02 | $18.10 | 68.88M |
| 11/14/2025 | $17.22 | $19.14 | $17.22 | $18.71 | 103.82M |
| 11/13/2025 | $17.30 | $17.70 | $17.25 | $17.40 | 29.73M |
| 11/12/2025 | $17.25 | $17.59 | $16.98 | $17.14 | 20.46M |
| 11/11/2025 | $17.22 | $17.77 | $16.89 | $17.26 | 26.03M |
| 11/10/2025 | $17.50 | $17.75 | $16.98 | $17.10 | 22.15M |
| 11/7/2025 | $16.96 | $17.40 | $16.87 | $17.09 | 23.24M |
| 11/6/2025 | $16.21 | $17.15 | $16.21 | $17.11 | 38.70M |
| 11/5/2025 | $15.91 | $16.35 | $15.86 | $16.26 | 12.66M |
| 11/4/2025 | $16.59 | $16.68 | $16.03 | $16.13 | 17.97M |
| 11/3/2025 | $16.69 | $16.83 | $16.15 | $16.70 | 24.45M |
| 10/31/2025 | $16.79 | $17.16 | $16.60 | $16.64 | 27.57M |
| 10/30/2025 | $16.78 | $16.84 | $16.47 | $16.56 | 20.53M |
| 10/29/2025 | $15.97 | $16.95 | $15.96 | $16.85 | 30.49M |
| 10/28/2025 | $16.21 | $16.23 | $15.89 | $15.92 | 20.51M |
| 10/27/2025 | $15.99 | $16.79 | $15.99 | $16.34 | 29.25M |
| 10/24/2025 | $16.07 | $16.21 | $15.91 | $15.97 | 16.85M |
| 10/23/2025 | $15.89 | $16.10 | $15.51 | $16.06 | 20.11M |
| 10/22/2025 | $15.72 | $16.06 | $15.55 | $15.91 | 20.58M |
| 10/21/2025 | $16.50 | $16.55 | $16.11 | $16.18 | 23.63M |
| 10/20/2025 | $16.60 | $16.78 | $16.24 | $16.34 | 25.76M |