600486.SS600486.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $68.10 | $70.84 | $68.02 | $69.77 | 3.72M |
| 1/14/2026 | $68.88 | $69.80 | $67.85 | $68.55 | 3.47M |
| 1/13/2026 | $70.00 | $70.95 | $68.33 | $68.92 | 4.17M |
| 1/12/2026 | $70.41 | $70.84 | $69.50 | $70.26 | 3.81M |
| 1/9/2026 | $70.96 | $70.98 | $69.30 | $70.50 | 3.88M |
| 1/8/2026 | $72.84 | $73.47 | $70.40 | $70.96 | 3.68M |
| 1/7/2026 | $71.87 | $73.50 | $71.20 | $73.00 | 3.86M |
| 1/6/2026 | $69.94 | $73.93 | $69.70 | $72.18 | 7.17M |
| 1/5/2026 | $69.39 | $70.66 | $68.81 | $69.85 | 3.37M |
| 12/31/2025 | $70.24 | $70.79 | $68.60 | $69.39 | 4.34M |
| 12/30/2025 | $68.98 | $71.26 | $68.57 | $70.50 | 4.67M |
| 12/29/2025 | $67.78 | $69.18 | $66.68 | $68.57 | 4.99M |
| 12/26/2025 | $67.80 | $68.27 | $66.80 | $67.78 | 2.87M |
| 12/25/2025 | $66.01 | $68.27 | $66.00 | $67.98 | 4.70M |
| 12/24/2025 | $66.65 | $67.00 | $65.09 | $66.00 | 4.67M |
| 12/23/2025 | $67.48 | $67.48 | $65.10 | $66.62 | 5.24M |
| 12/22/2025 | $69.88 | $70.25 | $67.35 | $67.50 | 4.47M |
| 12/19/2025 | $67.48 | $70.22 | $66.68 | $69.80 | 5.90M |
| 12/18/2025 | $64.80 | $68.88 | $64.31 | $67.48 | 5.98M |
| 12/17/2025 | $63.50 | $65.47 | $63.04 | $65.00 | 2.73M |
| 12/16/2025 | $65.26 | $65.26 | $63.00 | $63.50 | 2.51M |
| 12/15/2025 | $66.37 | $67.08 | $64.66 | $65.26 | 2.68M |
| 12/12/2025 | $65.30 | $67.10 | $65.12 | $66.68 | 3.07M |
| 12/11/2025 | $65.49 | $66.35 | $65.00 | $65.50 | 1.92M |
| 12/10/2025 | $64.63 | $66.00 | $64.20 | $65.52 | 2.27M |
| 12/9/2025 | $64.22 | $65.73 | $64.13 | $64.87 | 3.22M |
| 12/8/2025 | $65.58 | $65.98 | $64.07 | $64.21 | 2.27M |
| 12/5/2025 | $61.66 | $65.83 | $61.66 | $65.43 | 6.27M |
| 12/4/2025 | $61.41 | $62.00 | $61.24 | $61.66 | 2.02M |
| 12/3/2025 | $61.29 | $62.08 | $60.88 | $61.46 | 2.92M |
| 12/2/2025 | $62.24 | $62.60 | $61.01 | $61.26 | 2.93M |
| 12/1/2025 | $62.49 | $62.98 | $62.13 | $62.24 | 2.91M |
| 11/28/2025 | $63.06 | $63.70 | $62.43 | $62.49 | 1.97M |
| 11/27/2025 | $61.90 | $63.85 | $61.90 | $63.10 | 2.74M |
| 11/26/2025 | $61.79 | $63.33 | $61.38 | $62.25 | 3.69M |
| 11/25/2025 | $62.79 | $63.33 | $61.40 | $61.73 | 4.21M |
| 11/24/2025 | $63.37 | $63.50 | $61.60 | $62.60 | 4.04M |
| 11/21/2025 | $63.94 | $64.70 | $62.70 | $62.90 | 4.24M |
| 11/20/2025 | $65.75 | $66.80 | $64.11 | $64.55 | 2.60M |
| 11/19/2025 | $65.03 | $65.99 | $64.75 | $65.50 | 2.85M |
| 11/18/2025 | $67.01 | $67.67 | $64.33 | $64.70 | 4.29M |
| 11/17/2025 | $69.36 | $70.00 | $67.57 | $67.89 | 3.50M |
| 11/14/2025 | $69.31 | $71.03 | $68.60 | $69.36 | 3.26M |
| 11/13/2025 | $69.20 | $70.88 | $68.80 | $69.31 | 4.13M |
| 11/12/2025 | $68.37 | $70.08 | $68.01 | $69.20 | 5.31M |
| 11/11/2025 | $66.89 | $69.10 | $66.36 | $68.71 | 4.92M |
| 11/10/2025 | $68.03 | $68.90 | $66.50 | $67.28 | 7.78M |
| 11/7/2025 | $66.20 | $69.44 | $65.87 | $68.23 | 8.72M |
| 11/6/2025 | $62.65 | $67.80 | $62.50 | $65.85 | 13.33M |
| 11/5/2025 | $61.50 | $62.30 | $60.41 | $62.21 | 5.67M |
| 11/4/2025 | $67.96 | $68.16 | $62.01 | $62.45 | 11.63M |
| 11/3/2025 | $68.90 | $70.00 | $65.10 | $67.25 | 8.64M |
| 10/31/2025 | $64.51 | $66.71 | $64.50 | $64.97 | 4.06M |
| 10/30/2025 | $66.25 | $66.66 | $64.28 | $64.81 | 8.83M |
| 10/29/2025 | $64.12 | $70.50 | $64.12 | $68.11 | 13.15M |
| 10/28/2025 | $64.94 | $65.15 | $63.71 | $64.09 | 4.81M |
| 10/27/2025 | $65.36 | $65.94 | $65.00 | $65.02 | 3.94M |
| 10/24/2025 | $68.64 | $68.94 | $64.66 | $65.26 | 5.72M |
| 10/23/2025 | $67.54 | $68.66 | $66.18 | $68.66 | 2.48M |
| 10/22/2025 | $68.50 | $68.85 | $67.35 | $67.55 | 1.47M |
| 10/21/2025 | $68.48 | $69.28 | $68.14 | $68.55 | 1.23M |
| 10/20/2025 | $69.33 | $69.36 | $67.89 | $68.41 | 1.58M |
| 10/17/2025 | $68.21 | $70.63 | $68.05 | $68.80 | 2.87M |