600499.SS600499.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $15.20 | $15.20 | $14.55 | $14.78 | 55.72M |
| 1/13/2026 | $14.43 | $15.18 | $14.42 | $14.80 | 48.18M |
| 1/12/2026 | $14.50 | $14.76 | $14.11 | $14.38 | 29.64M |
| 1/9/2026 | $14.10 | $14.36 | $14.04 | $14.15 | 25.53M |
| 1/8/2026 | $14.49 | $14.64 | $14.01 | $14.12 | 26.81M |
| 1/7/2026 | $14.39 | $14.90 | $14.37 | $14.53 | 31.24M |
| 1/6/2026 | $14.40 | $14.61 | $14.33 | $14.35 | 29.30M |
| 1/5/2026 | $14.06 | $14.33 | $13.85 | $14.22 | 37.39M |
| 12/31/2025 | $13.68 | $14.09 | $13.68 | $13.87 | 26.37M |
| 12/30/2025 | $13.35 | $13.81 | $13.20 | $13.66 | 22.20M |
| 12/29/2025 | $14.05 | $14.15 | $13.62 | $13.64 | 21.22M |
| 12/26/2025 | $13.95 | $14.15 | $13.70 | $14.04 | 27.92M |
| 12/25/2025 | $13.67 | $13.71 | $13.42 | $13.66 | 18.03M |
| 12/24/2025 | $13.82 | $13.98 | $13.69 | $13.77 | 21.86M |
| 12/23/2025 | $13.65 | $13.96 | $13.59 | $13.80 | 21.81M |
| 12/22/2025 | $13.42 | $13.80 | $13.35 | $13.67 | 27.57M |
| 12/19/2025 | $13.00 | $13.55 | $12.98 | $13.44 | 31.16M |
| 12/18/2025 | $13.35 | $13.42 | $13.05 | $13.07 | 20.87M |
| 12/17/2025 | $13.01 | $13.56 | $13.01 | $13.47 | 39.45M |
| 12/16/2025 | $12.65 | $13.06 | $12.45 | $12.94 | 28.04M |
| 12/15/2025 | $12.71 | $12.88 | $12.61 | $12.67 | 12.92M |
| 12/12/2025 | $13.02 | $13.10 | $12.68 | $12.76 | 20.78M |
| 12/11/2025 | $12.86 | $13.24 | $12.82 | $12.89 | 22.59M |
| 12/10/2025 | $12.48 | $12.87 | $12.30 | $12.84 | 22.22M |
| 12/9/2025 | $12.80 | $12.80 | $12.45 | $12.47 | 16.40M |
| 12/8/2025 | $12.57 | $12.98 | $12.39 | $12.83 | 24.83M |
| 12/5/2025 | $12.39 | $12.56 | $12.18 | $12.51 | 19.84M |
| 12/4/2025 | $12.55 | $12.60 | $12.33 | $12.40 | 18.91M |
| 12/3/2025 | $12.67 | $12.95 | $12.46 | $12.57 | 22.07M |
| 12/2/2025 | $12.94 | $12.94 | $12.56 | $12.67 | 19.61M |
| 12/1/2025 | $13.50 | $13.50 | $12.88 | $12.95 | 32.52M |
| 11/28/2025 | $12.73 | $13.58 | $12.68 | $13.38 | 39.72M |
| 11/27/2025 | $12.69 | $12.96 | $12.65 | $12.79 | 20.44M |
| 11/26/2025 | $13.04 | $13.25 | $12.78 | $12.79 | 27.05M |
| 11/25/2025 | $12.50 | $13.07 | $12.33 | $12.87 | 36.21M |
| 11/24/2025 | $12.80 | $12.80 | $12.11 | $12.33 | 34.53M |
| 11/21/2025 | $13.18 | $13.36 | $12.37 | $12.50 | 58.65M |
| 11/20/2025 | $13.90 | $14.54 | $13.67 | $13.73 | 60.88M |
| 11/19/2025 | $13.55 | $14.20 | $13.52 | $13.98 | 73.62M |
| 11/18/2025 | $14.50 | $14.79 | $13.38 | $13.55 | 84.84M |
| 11/17/2025 | $13.35 | $13.98 | $13.33 | $13.81 | 59.41M |
| 11/14/2025 | $13.38 | $13.69 | $13.25 | $13.26 | 34.13M |
| 11/13/2025 | $12.50 | $13.75 | $12.45 | $13.65 | 64.30M |
| 11/12/2025 | $12.49 | $12.62 | $12.25 | $12.58 | 18.36M |
| 11/11/2025 | $12.93 | $13.02 | $12.50 | $12.56 | 22.34M |
| 11/10/2025 | $13.13 | $13.29 | $12.83 | $12.91 | 31.82M |
| 11/7/2025 | $12.84 | $13.11 | $12.62 | $12.92 | 38.27M |
| 11/6/2025 | $12.58 | $13.17 | $12.58 | $12.84 | 37.82M |
| 11/5/2025 | $11.80 | $12.97 | $11.73 | $12.70 | 48.28M |
| 11/4/2025 | $12.47 | $12.53 | $11.88 | $11.98 | 38.07M |
| 11/3/2025 | $12.83 | $13.00 | $11.91 | $12.40 | 74.46M |
| 10/31/2025 | $13.25 | $13.35 | $12.66 | $13.11 | 38.53M |
| 10/30/2025 | $13.25 | $13.48 | $13.06 | $13.30 | 29.23M |
| 10/29/2025 | $12.92 | $13.23 | $12.88 | $13.22 | 21.22M |
| 10/28/2025 | $13.21 | $13.22 | $12.86 | $12.89 | 23.86M |
| 10/27/2025 | $12.82 | $13.28 | $12.77 | $13.21 | 40.04M |
| 10/24/2025 | $12.30 | $12.96 | $12.23 | $12.82 | 48.07M |
| 10/23/2025 | $11.74 | $12.34 | $11.61 | $12.31 | 34.28M |
| 10/22/2025 | $11.72 | $11.87 | $11.57 | $11.77 | 10.38M |
| 10/21/2025 | $11.58 | $11.80 | $11.50 | $11.69 | 15.80M |
| 10/20/2025 | $11.50 | $11.68 | $11.37 | $11.52 | 15.12M |
| 10/17/2025 | $11.59 | $11.92 | $11.37 | $11.41 | 17.93M |