600498.SS600498.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $43.07 | $43.07 | $43.07 | $43.07 | 24.98M |
| 1/14/2026 | $45.88 | $48.75 | $40.42 | $47.86 | 361.68M |
| 1/13/2026 | $47.10 | $47.10 | $39.62 | $44.32 | 307.96M |
| 1/12/2026 | $42.30 | $42.82 | $42.28 | $42.82 | 48.21M |
| 1/9/2026 | $38.50 | $40.45 | $37.07 | $38.93 | 217.59M |
| 1/8/2026 | $35.97 | $38.34 | $35.24 | $37.50 | 207.77M |
| 1/7/2026 | $34.68 | $38.36 | $34.01 | $36.70 | 240.33M |
| 1/6/2026 | $35.98 | $36.87 | $33.48 | $35.28 | 277.85M |
| 1/5/2026 | $33.81 | $35.29 | $32.58 | $35.29 | 134.64M |
| 12/31/2025 | $29.89 | $32.08 | $29.89 | $32.08 | 134.40M |
| 12/30/2025 | $30.09 | $31.15 | $28.89 | $29.16 | 140.79M |
| 12/29/2025 | $30.50 | $31.74 | $30.08 | $30.47 | 158.72M |
| 12/26/2025 | $27.70 | $30.36 | $27.60 | $29.45 | 178.73M |
| 12/25/2025 | $27.50 | $28.52 | $27.45 | $27.87 | 92.09M |
| 12/24/2025 | $27.01 | $27.81 | $26.73 | $27.75 | 72.51M |
| 12/23/2025 | $28.31 | $28.58 | $27.02 | $27.40 | 104.05M |
| 12/22/2025 | $27.83 | $29.33 | $27.60 | $28.55 | 147.45M |
| 12/19/2025 | $26.58 | $28.49 | $26.10 | $27.58 | 147.82M |
| 12/18/2025 | $27.00 | $27.18 | $26.21 | $26.31 | 105.29M |
| 12/17/2025 | $25.60 | $26.80 | $25.48 | $26.70 | 113.49M |
| 12/16/2025 | $26.20 | $26.39 | $25.08 | $25.31 | 85.61M |
| 12/15/2025 | $26.04 | $27.27 | $25.67 | $26.77 | 125.84M |
| 12/12/2025 | $25.28 | $26.90 | $25.01 | $26.48 | 143.17M |
| 12/11/2025 | $25.08 | $25.82 | $24.58 | $25.40 | 120.21M |
| 12/10/2025 | $24.50 | $25.08 | $24.11 | $24.88 | 64.61M |
| 12/9/2025 | $24.80 | $24.99 | $24.31 | $24.63 | 81.98M |
| 12/8/2025 | $23.29 | $25.26 | $23.27 | $24.85 | 133.60M |
| 12/5/2025 | $22.51 | $23.06 | $22.35 | $22.97 | 41.87M |
| 12/4/2025 | $22.67 | $22.67 | $22.20 | $22.53 | 30.58M |
| 12/3/2025 | $23.10 | $23.30 | $22.70 | $22.72 | 31.45M |
| 12/2/2025 | $23.35 | $23.74 | $22.86 | $22.92 | 53.33M |
| 12/1/2025 | $22.99 | $23.85 | $22.91 | $23.74 | 55.81M |
| 11/28/2025 | $22.84 | $22.99 | $22.67 | $22.86 | 20.24M |
| 11/27/2025 | $23.05 | $23.39 | $22.90 | $22.92 | 42.03M |
| 11/26/2025 | $22.83 | $24.10 | $22.64 | $23.30 | 57.45M |
| 11/25/2025 | $22.20 | $23.03 | $22.16 | $22.83 | 37.34M |
| 11/24/2025 | $21.82 | $22.18 | $21.67 | $22.09 | 21.08M |
| 11/21/2025 | $21.95 | $22.19 | $21.58 | $21.61 | 29.09M |
| 11/20/2025 | $22.93 | $23.05 | $22.55 | $22.58 | 16.86M |
| 11/19/2025 | $23.01 | $23.14 | $22.52 | $22.78 | 22.08M |
| 11/18/2025 | $23.08 | $23.27 | $22.88 | $23.06 | 16.88M |
| 11/17/2025 | $23.01 | $23.26 | $22.88 | $23.12 | 19.28M |
| 11/14/2025 | $23.40 | $23.45 | $23.12 | $23.12 | 18.44M |
| 11/13/2025 | $23.32 | $23.52 | $23.11 | $23.50 | 18.83M |
| 11/12/2025 | $23.71 | $23.78 | $23.28 | $23.40 | 20.56M |
| 11/11/2025 | $24.14 | $24.28 | $23.73 | $23.83 | 21.55M |
| 11/10/2025 | $24.33 | $24.61 | $23.91 | $24.13 | 28.21M |
| 11/7/2025 | $24.10 | $24.44 | $23.92 | $24.33 | 28.83M |
| 11/6/2025 | $23.86 | $24.26 | $23.79 | $24.25 | 34.96M |
| 11/5/2025 | $23.50 | $23.93 | $23.42 | $23.76 | 20.39M |
| 11/4/2025 | $24.28 | $24.28 | $23.60 | $23.81 | 25.34M |
| 11/3/2025 | $24.19 | $24.31 | $23.85 | $24.28 | 28.27M |
| 10/31/2025 | $25.10 | $25.15 | $24.26 | $24.31 | 48.30M |
| 10/30/2025 | $26.49 | $26.49 | $25.00 | $25.09 | 53.84M |
| 10/29/2025 | $26.35 | $26.46 | $25.91 | $26.25 | 28.56M |
| 10/28/2025 | $26.13 | $26.52 | $26.08 | $26.24 | 32.60M |
| 10/27/2025 | $25.71 | $26.40 | $25.71 | $26.25 | 41.40M |
| 10/24/2025 | $25.33 | $25.66 | $25.20 | $25.56 | 34.85M |
| 10/23/2025 | $25.60 | $25.66 | $24.45 | $25.10 | 38.33M |
| 10/22/2025 | $25.96 | $25.99 | $25.57 | $25.67 | 25.07M |
| 10/21/2025 | $25.66 | $26.39 | $25.49 | $26.15 | 38.11M |
| 10/20/2025 | $25.90 | $26.60 | $25.57 | $25.83 | 34.86M |
| 10/17/2025 | $27.15 | $27.29 | $25.51 | $25.55 | 47.06M |