600487.SS600487.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $24.04 | $25.33 | $24.04 | $24.95 | 144.67M |
| 1/13/2026 | $25.11 | $25.11 | $23.78 | $24.05 | 143.63M |
| 1/12/2026 | $24.59 | $25.10 | $24.28 | $25.04 | 115.23M |
| 1/9/2026 | $24.48 | $24.91 | $24.15 | $24.59 | 79.83M |
| 1/8/2026 | $24.93 | $24.99 | $24.35 | $24.58 | 83.08M |
| 1/7/2026 | $24.63 | $25.38 | $24.53 | $24.92 | 112.67M |
| 1/6/2026 | $24.80 | $24.80 | $24.20 | $24.59 | 102.67M |
| 1/5/2026 | $24.96 | $24.96 | $24.51 | $24.80 | 85.58M |
| 12/31/2025 | $24.55 | $25.39 | $24.31 | $24.73 | 101.63M |
| 12/30/2025 | $24.81 | $25.00 | $24.38 | $24.46 | 82.71M |
| 12/29/2025 | $25.45 | $25.75 | $24.70 | $24.95 | 106.31M |
| 12/26/2025 | $25.40 | $25.92 | $25.01 | $25.45 | 117.26M |
| 12/25/2025 | $26.73 | $26.91 | $25.43 | $25.50 | 164.68M |
| 12/24/2025 | $26.19 | $27.08 | $26.19 | $26.93 | 148.76M |
| 12/23/2025 | $25.92 | $26.68 | $25.56 | $26.21 | 227.88M |
| 12/22/2025 | $24.40 | $26.14 | $24.25 | $26.14 | 184.67M |
| 12/19/2025 | $22.58 | $24.29 | $22.50 | $23.76 | 200.21M |
| 12/18/2025 | $21.80 | $22.95 | $21.77 | $22.60 | 218.98M |
| 12/17/2025 | $19.88 | $21.90 | $19.88 | $21.67 | 174.41M |
| 12/16/2025 | $20.32 | $20.38 | $19.71 | $19.91 | 47.68M |
| 12/15/2025 | $20.74 | $20.80 | $20.40 | $20.42 | 46.81M |
| 12/12/2025 | $20.63 | $21.10 | $20.42 | $20.92 | 64.93M |
| 12/11/2025 | $20.79 | $21.09 | $20.47 | $20.59 | 66.11M |
| 12/10/2025 | $20.35 | $20.80 | $20.28 | $20.75 | 61.45M |
| 12/9/2025 | $20.48 | $20.64 | $20.30 | $20.40 | 44.06M |
| 12/8/2025 | $20.05 | $20.64 | $20.05 | $20.38 | 52.47M |
| 12/5/2025 | $19.82 | $20.05 | $19.70 | $20.02 | 36.84M |
| 12/4/2025 | $19.63 | $19.92 | $19.50 | $19.82 | 24.29M |
| 12/3/2025 | $19.91 | $20.03 | $19.68 | $19.70 | 28.39M |
| 12/2/2025 | $20.00 | $20.01 | $19.76 | $19.84 | 32.89M |
| 12/1/2025 | $19.83 | $20.25 | $19.83 | $20.07 | 47.68M |
| 11/28/2025 | $19.80 | $19.87 | $19.56 | $19.78 | 29.83M |
| 11/27/2025 | $19.90 | $20.13 | $19.67 | $19.88 | 48.86M |
| 11/26/2025 | $19.53 | $20.17 | $19.49 | $19.98 | 57.29M |
| 11/25/2025 | $19.20 | $19.91 | $19.20 | $19.62 | 50.99M |
| 11/24/2025 | $19.09 | $19.26 | $18.91 | $19.08 | 33.57M |
| 11/21/2025 | $19.31 | $19.44 | $18.94 | $18.98 | 56.38M |
| 11/20/2025 | $20.21 | $20.28 | $19.56 | $19.64 | 44.38M |
| 11/19/2025 | $20.12 | $20.37 | $19.94 | $20.00 | 33.01M |
| 11/18/2025 | $20.00 | $20.28 | $19.94 | $20.01 | 30.54M |
| 11/17/2025 | $20.30 | $20.44 | $19.85 | $20.13 | 43.48M |
| 11/14/2025 | $20.52 | $20.64 | $20.30 | $20.30 | 37.20M |
| 11/13/2025 | $20.60 | $20.90 | $20.50 | $20.72 | 35.52M |
| 11/12/2025 | $20.97 | $21.07 | $20.37 | $20.57 | 50.91M |
| 11/11/2025 | $21.46 | $21.69 | $20.90 | $20.96 | 56.27M |
| 11/10/2025 | $22.02 | $22.29 | $21.23 | $21.36 | 65.36M |
| 11/7/2025 | $21.98 | $22.17 | $21.70 | $21.97 | 48.26M |
| 11/6/2025 | $21.71 | $22.50 | $21.70 | $22.23 | 93.78M |
| 11/5/2025 | $20.77 | $22.08 | $20.66 | $21.68 | 77.81M |
| 11/4/2025 | $22.03 | $22.03 | $20.90 | $21.12 | 79.68M |
| 11/3/2025 | $22.15 | $22.23 | $21.48 | $22.01 | 71.27M |
| 10/31/2025 | $22.60 | $23.10 | $22.30 | $22.36 | 88.91M |
| 10/30/2025 | $22.48 | $23.08 | $22.19 | $22.53 | 119.91M |
| 10/29/2025 | $21.68 | $22.74 | $21.60 | $22.48 | 119.51M |
| 10/28/2025 | $22.01 | $22.08 | $21.30 | $21.52 | 87.00M |
| 10/27/2025 | $21.75 | $22.46 | $21.73 | $21.89 | 98.56M |
| 10/24/2025 | $21.30 | $21.50 | $21.15 | $21.46 | 69.81M |
| 10/23/2025 | $20.71 | $21.06 | $20.22 | $21.04 | 53.66M |
| 10/22/2025 | $21.30 | $21.36 | $20.62 | $20.94 | 53.83M |
| 10/21/2025 | $20.77 | $21.14 | $20.70 | $20.99 | 63.82M |
| 10/20/2025 | $20.76 | $21.17 | $20.51 | $20.60 | 50.14M |
| 10/17/2025 | $21.79 | $21.87 | $20.32 | $20.40 | 70.83M |
| 10/16/2025 | $21.88 | $21.88 | $21.30 | $21.38 | 48.63M |