600460.SS600460.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $29.60 | $30.86 | $29.60 | $30.67 | 103.88M |
| 1/15/2026 | $28.93 | $29.49 | $28.76 | $29.45 | 42.05M |
| 1/14/2026 | $28.80 | $29.43 | $28.62 | $28.93 | 47.20M |
| 1/13/2026 | $29.83 | $29.88 | $28.71 | $28.89 | 51.04M |
| 1/12/2026 | $29.59 | $29.86 | $29.45 | $29.82 | 47.59M |
| 1/9/2026 | $29.38 | $29.75 | $29.31 | $29.58 | 40.86M |
| 1/8/2026 | $29.60 | $29.81 | $29.29 | $29.48 | 36.93M |
| 1/7/2026 | $29.39 | $29.95 | $29.24 | $29.64 | 58.08M |
| 1/6/2026 | $28.80 | $29.41 | $28.70 | $29.29 | 50.50M |
| 1/5/2026 | $28.56 | $28.80 | $28.55 | $28.72 | 35.36M |
| 12/31/2025 | $28.21 | $28.47 | $28.02 | $28.41 | 23.72M |
| 12/30/2025 | $27.93 | $28.39 | $27.81 | $28.19 | 19.18M |
| 12/29/2025 | $28.12 | $28.39 | $27.88 | $27.98 | 21.09M |
| 12/26/2025 | $28.25 | $28.45 | $28.05 | $28.20 | 21.19M |
| 12/25/2025 | $28.30 | $28.45 | $28.17 | $28.31 | 19.14M |
| 12/24/2025 | $28.01 | $28.57 | $27.95 | $28.26 | 23.38M |
| 12/23/2025 | $28.01 | $28.19 | $27.90 | $28.01 | 17.99M |
| 12/22/2025 | $27.69 | $28.25 | $27.69 | $28.09 | 20.25M |
| 12/19/2025 | $27.63 | $27.80 | $27.48 | $27.67 | 14.14M |
| 12/18/2025 | $27.42 | $27.83 | $27.41 | $27.43 | 13.76M |
| 12/17/2025 | $27.23 | $27.73 | $27.23 | $27.67 | 18.95M |
| 12/16/2025 | $27.47 | $27.62 | $26.98 | $27.10 | 17.74M |
| 12/15/2025 | $27.84 | $27.97 | $27.41 | $27.46 | 18.47M |
| 12/12/2025 | $27.88 | $28.28 | $27.63 | $28.12 | 19.68M |
| 12/11/2025 | $28.56 | $28.64 | $27.88 | $27.88 | 20.40M |
| 12/10/2025 | $28.50 | $28.77 | $28.17 | $28.55 | 20.14M |
| 12/9/2025 | $28.44 | $28.96 | $28.27 | $28.65 | 31.16M |
| 12/8/2025 | $28.15 | $28.58 | $28.13 | $28.49 | 25.67M |
| 12/5/2025 | $27.98 | $28.13 | $27.62 | $28.11 | 17.83M |
| 12/4/2025 | $27.87 | $28.20 | $27.61 | $27.98 | 16.83M |
| 12/3/2025 | $27.86 | $28.18 | $27.73 | $27.97 | 18.17M |
| 12/2/2025 | $28.35 | $28.35 | $27.87 | $27.88 | 22.66M |
| 12/1/2025 | $27.98 | $28.58 | $27.84 | $28.53 | 27.59M |
| 11/28/2025 | $27.70 | $27.94 | $27.60 | $27.93 | 15.82M |
| 11/27/2025 | $27.60 | $28.24 | $27.60 | $27.82 | 24.34M |
| 11/26/2025 | $27.54 | $27.81 | $27.41 | $27.55 | 18.15M |
| 11/25/2025 | $27.50 | $27.91 | $27.40 | $27.54 | 21.77M |
| 11/24/2025 | $27.23 | $27.47 | $26.88 | $27.33 | 20.71M |
| 11/21/2025 | $27.43 | $27.68 | $27.00 | $27.09 | 31.07M |
| 11/20/2025 | $28.29 | $28.53 | $27.75 | $27.79 | 23.59M |
| 11/19/2025 | $28.58 | $28.69 | $27.93 | $28.02 | 25.05M |
| 11/18/2025 | $28.42 | $28.88 | $28.21 | $28.72 | 25.62M |
| 11/17/2025 | $28.77 | $28.95 | $28.32 | $28.42 | 25.90M |
| 11/14/2025 | $29.13 | $29.19 | $28.81 | $28.81 | 25.60M |
| 11/13/2025 | $28.83 | $29.55 | $28.67 | $29.48 | 34.38M |
| 11/12/2025 | $29.29 | $29.33 | $28.62 | $28.86 | 32.63M |
| 11/11/2025 | $30.18 | $30.30 | $29.38 | $29.40 | 37.49M |
| 11/10/2025 | $29.90 | $30.45 | $29.90 | $30.10 | 44.04M |
| 11/7/2025 | $29.76 | $29.92 | $29.41 | $29.59 | 36.71M |
| 11/6/2025 | $30.11 | $30.43 | $29.92 | $30.06 | 40.40M |
| 11/5/2025 | $29.80 | $30.16 | $29.31 | $29.91 | 49.84M |
| 11/4/2025 | $31.08 | $31.14 | $30.10 | $30.37 | 52.05M |
| 11/3/2025 | $31.85 | $31.85 | $30.46 | $31.24 | 64.48M |
| 10/31/2025 | $32.70 | $32.98 | $31.85 | $31.87 | 89.90M |
| 10/30/2025 | $32.63 | $33.20 | $32.26 | $32.77 | 80.84M |
| 10/29/2025 | $32.02 | $32.71 | $32.02 | $32.63 | 57.62M |
| 10/28/2025 | $32.00 | $32.92 | $32.00 | $32.27 | 74.58M |
| 10/27/2025 | $31.57 | $32.80 | $31.50 | $32.23 | 108.69M |
| 10/24/2025 | $30.50 | $31.17 | $30.40 | $31.12 | 72.62M |
| 10/23/2025 | $30.83 | $31.07 | $29.70 | $30.25 | 76.12M |
| 10/22/2025 | $32.12 | $32.78 | $30.86 | $31.19 | 120.33M |
| 10/21/2025 | $31.00 | $33.15 | $30.60 | $32.65 | 181.76M |
| 10/20/2025 | $32.93 | $32.93 | $32.17 | $32.53 | 218.66M |