600489.SS600489.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $26.01 | $27.06 | $25.77 | $26.18 | 78.90M |
| 1/14/2026 | $25.98 | $26.35 | $25.71 | $26.15 | 84.40M |
| 1/13/2026 | $25.12 | $26.26 | $25.03 | $25.64 | 88.31M |
| 1/12/2026 | $25.70 | $25.95 | $24.91 | $25.02 | 87.01M |
| 1/9/2026 | $24.31 | $25.15 | $24.27 | $24.93 | 71.49M |
| 1/8/2026 | $24.45 | $25.15 | $23.93 | $24.25 | 65.58M |
| 1/7/2026 | $24.72 | $25.09 | $24.31 | $24.57 | 64.77M |
| 1/6/2026 | $24.30 | $24.93 | $24.23 | $24.72 | 75.99M |
| 1/5/2026 | $23.98 | $24.32 | $23.60 | $24.22 | 72.63M |
| 12/31/2025 | $23.22 | $23.95 | $23.10 | $23.36 | 47.31M |
| 12/30/2025 | $22.14 | $23.57 | $22.10 | $23.37 | 87.39M |
| 12/29/2025 | $23.52 | $23.59 | $22.84 | $22.88 | 74.70M |
| 12/26/2025 | $23.50 | $23.62 | $23.20 | $23.44 | 63.27M |
| 12/25/2025 | $23.58 | $23.58 | $22.99 | $23.20 | 69.98M |
| 12/24/2025 | $24.45 | $24.50 | $23.66 | $23.95 | 70.00M |
| 12/23/2025 | $24.38 | $24.65 | $23.95 | $24.13 | 83.76M |
| 12/22/2025 | $23.22 | $24.10 | $23.22 | $23.85 | 77.64M |
| 12/19/2025 | $22.50 | $22.93 | $22.11 | $22.87 | 51.15M |
| 12/18/2025 | $22.59 | $22.90 | $22.33 | $22.72 | 52.81M |
| 12/17/2025 | $22.10 | $22.78 | $22.02 | $22.62 | 72.46M |
| 12/16/2025 | $22.81 | $22.89 | $21.70 | $21.88 | 80.54M |
| 12/15/2025 | $22.51 | $23.18 | $22.51 | $23.16 | 76.99M |
| 12/12/2025 | $22.41 | $22.85 | $22.24 | $22.60 | 84.61M |
| 12/11/2025 | $22.13 | $22.56 | $21.74 | $21.80 | 60.29M |
| 12/10/2025 | $21.57 | $21.83 | $21.52 | $21.81 | 50.98M |
| 12/9/2025 | $22.12 | $22.14 | $21.22 | $21.31 | 85.12M |
| 12/8/2025 | $22.71 | $22.80 | $22.16 | $22.35 | 69.73M |
| 12/5/2025 | $22.05 | $22.96 | $22.00 | $22.85 | 62.06M |
| 12/4/2025 | $22.50 | $22.75 | $21.94 | $22.13 | 48.81M |
| 12/3/2025 | $22.55 | $22.78 | $22.30 | $22.37 | 45.03M |
| 12/2/2025 | $22.51 | $22.69 | $22.35 | $22.48 | 36.65M |
| 12/1/2025 | $23.01 | $23.33 | $22.66 | $22.87 | 75.23M |
| 11/28/2025 | $22.42 | $22.87 | $22.35 | $22.48 | 55.70M |
| 11/27/2025 | $22.29 | $22.52 | $22.09 | $22.14 | 43.15M |
| 11/26/2025 | $22.11 | $22.53 | $22.03 | $22.18 | 47.66M |
| 11/25/2025 | $21.83 | $22.50 | $21.77 | $22.07 | 66.86M |
| 11/24/2025 | $21.43 | $21.59 | $21.02 | $21.19 | 46.68M |
| 11/21/2025 | $21.97 | $22.28 | $21.41 | $21.44 | 67.86M |
| 11/20/2025 | $22.49 | $23.00 | $22.22 | $22.35 | 70.94M |
| 11/19/2025 | $21.05 | $22.98 | $21.03 | $22.72 | 108.66M |
| 11/18/2025 | $21.45 | $21.48 | $20.68 | $20.89 | 52.61M |
| 11/17/2025 | $21.50 | $21.81 | $21.32 | $21.65 | 56.48M |
| 11/14/2025 | $21.67 | $22.31 | $21.43 | $21.81 | 68.56M |
| 11/13/2025 | $21.63 | $22.31 | $21.57 | $22.02 | 99.89M |
| 11/12/2025 | $21.40 | $21.63 | $21.06 | $21.27 | 46.22M |
| 11/11/2025 | $21.90 | $22.06 | $21.25 | $21.41 | 82.10M |
| 11/10/2025 | $21.39 | $21.59 | $21.22 | $21.47 | 67.74M |
| 11/7/2025 | $21.06 | $21.38 | $20.98 | $21.08 | 43.87M |
| 11/6/2025 | $20.73 | $21.08 | $20.72 | $21.07 | 48.42M |
| 11/5/2025 | $20.06 | $20.95 | $20.05 | $20.85 | 80.70M |
| 11/4/2025 | $21.40 | $21.60 | $20.54 | $20.70 | 98.11M |
| 11/3/2025 | $21.70 | $21.90 | $21.26 | $21.83 | 77.85M |
| 10/31/2025 | $22.69 | $22.74 | $21.93 | $22.17 | 85.50M |
| 10/30/2025 | $22.11 | $22.70 | $21.98 | $22.30 | 105.31M |
| 10/29/2025 | $22.36 | $22.80 | $22.29 | $22.75 | 66.40M |
| 10/28/2025 | $22.50 | $22.85 | $22.00 | $22.13 | 82.18M |
| 10/27/2025 | $22.19 | $23.10 | $22.17 | $22.93 | 85.50M |
| 10/24/2025 | $22.80 | $22.85 | $22.13 | $22.33 | 76.54M |
| 10/23/2025 | $22.48 | $23.11 | $21.93 | $22.61 | 94.59M |
| 10/22/2025 | $21.50 | $22.97 | $21.50 | $22.90 | 158.23M |
| 10/21/2025 | $24.38 | $24.40 | $23.42 | $23.48 | 109.13M |
| 10/20/2025 | $23.85 | $24.56 | $23.41 | $23.63 | 133.90M |
| 10/17/2025 | $25.22 | $25.50 | $24.57 | $24.96 | 125.47M |