600475.SS600475.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $24.00 | $24.69 | $22.98 | $23.51 | 36.28M |
| 1/13/2026 | $23.70 | $25.54 | $22.25 | $24.55 | 50.83M |
| 1/12/2026 | $21.35 | $23.53 | $20.44 | $23.53 | 53.23M |
| 1/9/2026 | $21.00 | $22.16 | $20.80 | $21.39 | 35.22M |
| 1/8/2026 | $21.36 | $21.42 | $20.48 | $20.90 | 35.95M |
| 1/7/2026 | $19.02 | $20.92 | $18.84 | $20.92 | 42.62M |
| 1/6/2026 | $18.67 | $19.16 | $18.50 | $19.02 | 17.22M |
| 1/5/2026 | $18.19 | $18.73 | $18.00 | $18.68 | 18.42M |
| 12/31/2025 | $18.32 | $18.62 | $17.73 | $18.17 | 17.86M |
| 12/30/2025 | $18.85 | $18.88 | $18.06 | $18.39 | 20.26M |
| 12/29/2025 | $19.11 | $19.44 | $18.82 | $18.93 | 18.14M |
| 12/26/2025 | $19.38 | $19.99 | $18.76 | $19.12 | 21.74M |
| 12/25/2025 | $19.39 | $19.68 | $19.02 | $19.47 | 34.82M |
| 12/24/2025 | $17.35 | $19.10 | $17.24 | $19.10 | 28.14M |
| 12/23/2025 | $17.31 | $17.59 | $17.01 | $17.36 | 9.13M |
| 12/22/2025 | $16.99 | $17.55 | $16.63 | $17.40 | 12.97M |
| 12/19/2025 | $16.76 | $17.09 | $16.60 | $16.91 | 10.30M |
| 12/18/2025 | $16.99 | $17.14 | $16.75 | $16.76 | 7.95M |
| 12/17/2025 | $17.14 | $17.25 | $16.69 | $17.14 | 9.91M |
| 12/16/2025 | $18.05 | $18.08 | $16.77 | $17.06 | 19.83M |
| 12/15/2025 | $18.79 | $18.80 | $18.06 | $18.12 | 13.75M |
| 12/12/2025 | $17.66 | $18.95 | $17.45 | $18.44 | 25.12M |
| 12/11/2025 | $18.38 | $18.46 | $17.58 | $17.74 | 13.50M |
| 12/10/2025 | $17.48 | $18.40 | $17.30 | $18.05 | 19.38M |
| 12/9/2025 | $17.55 | $17.83 | $17.29 | $17.45 | 9.56M |
| 12/8/2025 | $17.48 | $17.89 | $17.43 | $17.64 | 10.63M |
| 12/5/2025 | $17.16 | $17.56 | $17.16 | $17.48 | 10.24M |
| 12/4/2025 | $17.47 | $17.48 | $17.02 | $17.21 | 6.89M |
| 12/3/2025 | $17.45 | $18.07 | $17.23 | $17.29 | 9.84M |
| 12/2/2025 | $18.05 | $18.10 | $17.45 | $17.55 | 11.93M |
| 12/1/2025 | $18.50 | $19.05 | $17.73 | $17.90 | 20.94M |
| 11/28/2025 | $18.30 | $18.92 | $18.05 | $18.51 | 18.30M |
| 11/27/2025 | $18.04 | $18.58 | $17.77 | $18.27 | 22.29M |
| 11/26/2025 | $17.05 | $18.58 | $16.97 | $18.04 | 28.80M |
| 11/25/2025 | $16.86 | $17.37 | $16.61 | $17.05 | 18.42M |
| 11/24/2025 | $16.15 | $17.37 | $16.15 | $16.82 | 21.12M |
| 11/21/2025 | $16.18 | $16.78 | $15.82 | $16.12 | 13.30M |
| 11/20/2025 | $17.29 | $17.33 | $16.61 | $16.67 | 15.19M |
| 11/19/2025 | $16.96 | $17.90 | $16.60 | $17.43 | 21.34M |
| 11/18/2025 | $17.88 | $18.00 | $17.00 | $17.10 | 17.12M |
| 11/17/2025 | $18.10 | $18.14 | $17.39 | $17.78 | 18.11M |
| 11/14/2025 | $18.58 | $18.90 | $18.20 | $18.22 | 19.95M |
| 11/13/2025 | $18.60 | $18.92 | $18.41 | $18.75 | 24.84M |
| 11/12/2025 | $19.20 | $19.59 | $18.26 | $18.67 | 42.84M |
| 11/11/2025 | $17.41 | $19.15 | $17.35 | $19.15 | 35.78M |
| 11/10/2025 | $17.63 | $17.68 | $17.20 | $17.41 | 20.98M |
| 11/7/2025 | $18.30 | $18.42 | $17.25 | $17.66 | 38.87M |
| 11/6/2025 | $17.74 | $19.12 | $17.20 | $18.49 | 50.82M |
| 11/5/2025 | $16.75 | $18.11 | $16.70 | $17.74 | 51.71M |
| 11/4/2025 | $17.50 | $17.69 | $16.77 | $16.87 | 46.86M |
| 11/3/2025 | $15.46 | $17.01 | $15.36 | $17.01 | 40.54M |
| 10/31/2025 | $15.15 | $15.71 | $15.09 | $15.46 | 15.20M |
| 10/30/2025 | $15.58 | $15.58 | $15.00 | $15.26 | 16.10M |
| 10/29/2025 | $15.80 | $16.18 | $15.48 | $15.65 | 14.41M |
| 10/28/2025 | $15.76 | $16.66 | $15.60 | $15.79 | 20.58M |
| 10/27/2025 | $15.68 | $16.00 | $15.68 | $15.73 | 11.65M |
| 10/24/2025 | $15.65 | $15.94 | $15.54 | $15.68 | 12.89M |
| 10/23/2025 | $16.05 | $16.10 | $15.45 | $15.72 | 16.06M |
| 10/22/2025 | $15.83 | $16.32 | $15.60 | $16.16 | 21.73M |
| 10/21/2025 | $15.78 | $15.87 | $15.58 | $15.77 | 12.34M |
| 10/20/2025 | $15.84 | $16.05 | $15.65 | $15.80 | 13.12M |
| 10/17/2025 | $15.98 | $16.38 | $15.78 | $15.84 | 15.73M |
| 10/16/2025 | $16.53 | $16.79 | $16.00 | $16.09 | 23.66M |