600511.SS600511.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $28.90 | $29.00 | $28.66 | $28.70 | 5.53M |
| 1/15/2026 | $28.97 | $29.07 | $28.86 | $28.90 | 3.75M |
| 1/14/2026 | $29.41 | $29.41 | $28.81 | $28.98 | 8.67M |
| 1/13/2026 | $29.22 | $29.53 | $29.19 | $29.27 | 6.73M |
| 1/12/2026 | $29.15 | $29.22 | $29.04 | $29.21 | 6.41M |
| 1/9/2026 | $29.09 | $29.17 | $28.96 | $29.13 | 5.01M |
| 1/8/2026 | $28.93 | $29.11 | $28.91 | $29.08 | 4.85M |
| 1/7/2026 | $29.15 | $29.19 | $28.97 | $28.99 | 4.34M |
| 1/6/2026 | $29.00 | $29.15 | $28.90 | $29.14 | 5.76M |
| 1/5/2026 | $28.76 | $29.28 | $28.65 | $29.05 | 6.07M |
| 12/31/2025 | $28.62 | $28.79 | $28.58 | $28.75 | 4.02M |
| 12/30/2025 | $28.67 | $28.85 | $28.60 | $28.73 | 2.61M |
| 12/29/2025 | $28.87 | $28.88 | $28.70 | $28.70 | 3.45M |
| 12/26/2025 | $28.96 | $29.02 | $28.83 | $28.91 | 2.92M |
| 12/25/2025 | $28.87 | $28.96 | $28.80 | $28.96 | 2.81M |
| 12/24/2025 | $28.93 | $28.96 | $28.74 | $28.88 | 2.99M |
| 12/23/2025 | $29.00 | $29.08 | $28.87 | $28.88 | 2.97M |
| 12/22/2025 | $29.19 | $29.24 | $28.97 | $29.00 | 3.90M |
| 12/19/2025 | $29.29 | $29.29 | $29.07 | $29.20 | 4.05M |
| 12/18/2025 | $28.76 | $29.28 | $28.72 | $29.18 | 4.51M |
| 12/17/2025 | $28.66 | $28.94 | $28.51 | $28.81 | 2.74M |
| 12/16/2025 | $28.96 | $28.98 | $28.58 | $28.69 | 3.40M |
| 12/15/2025 | $28.86 | $29.11 | $28.64 | $28.96 | 3.73M |
| 12/12/2025 | $28.92 | $28.98 | $28.80 | $28.93 | 3.55M |
| 12/11/2025 | $29.03 | $29.10 | $28.87 | $28.92 | 2.27M |
| 12/10/2025 | $28.89 | $29.07 | $28.80 | $29.03 | 2.87M |
| 12/9/2025 | $29.15 | $29.19 | $28.88 | $28.88 | 3.19M |
| 12/8/2025 | $29.26 | $29.42 | $29.15 | $29.19 | 4.42M |
| 12/5/2025 | $29.32 | $29.39 | $29.02 | $29.23 | 3.30M |
| 12/4/2025 | $29.45 | $29.54 | $29.26 | $29.32 | 2.94M |
| 12/3/2025 | $29.19 | $29.69 | $29.13 | $29.45 | 6.37M |
| 12/2/2025 | $29.10 | $29.21 | $29.01 | $29.13 | 3.02M |
| 12/1/2025 | $28.92 | $29.12 | $28.90 | $29.10 | 3.46M |
| 11/28/2025 | $28.86 | $28.93 | $28.79 | $28.90 | 3.05M |
| 11/27/2025 | $29.05 | $29.06 | $28.87 | $28.89 | 3.25M |
| 11/26/2025 | $28.92 | $29.23 | $28.85 | $29.03 | 4.86M |
| 11/25/2025 | $28.90 | $29.02 | $28.84 | $28.92 | 4.37M |
| 11/24/2025 | $28.95 | $29.09 | $28.77 | $28.82 | 4.51M |
| 11/21/2025 | $29.25 | $29.38 | $28.78 | $28.84 | 6.51M |
| 11/20/2025 | $29.41 | $29.54 | $29.30 | $29.33 | 3.95M |
| 11/19/2025 | $29.61 | $29.79 | $29.28 | $29.37 | 5.34M |
| 11/18/2025 | $29.89 | $29.96 | $29.59 | $29.70 | 4.65M |
| 11/17/2025 | $30.52 | $30.62 | $29.86 | $29.88 | 7.28M |
| 11/14/2025 | $30.75 | $31.10 | $30.50 | $30.51 | 7.10M |
| 11/13/2025 | $30.89 | $31.00 | $30.46 | $30.66 | 8.25M |
| 11/12/2025 | $30.29 | $31.18 | $30.29 | $30.74 | 11.58M |
| 11/11/2025 | $30.26 | $30.35 | $30.10 | $30.29 | 5.40M |
| 11/10/2025 | $29.96 | $30.30 | $29.93 | $30.29 | 7.64M |
| 11/7/2025 | $29.61 | $29.97 | $29.61 | $29.91 | 7.06M |
| 11/6/2025 | $29.62 | $29.81 | $29.56 | $29.69 | 5.19M |
| 11/5/2025 | $29.51 | $29.67 | $29.48 | $29.62 | 3.11M |
| 11/4/2025 | $29.80 | $29.84 | $29.58 | $29.67 | 4.59M |
| 11/3/2025 | $29.70 | $29.90 | $29.64 | $29.85 | 6.58M |
| 10/31/2025 | $29.90 | $29.99 | $29.50 | $29.78 | 7.57M |
| 10/30/2025 | $29.62 | $29.88 | $29.55 | $29.70 | 6.88M |
| 10/29/2025 | $29.55 | $29.72 | $29.34 | $29.61 | 4.73M |
| 10/28/2025 | $29.66 | $29.81 | $29.59 | $29.68 | 4.53M |
| 10/27/2025 | $29.57 | $29.80 | $29.41 | $29.65 | 6.11M |
| 10/24/2025 | $29.63 | $29.87 | $29.50 | $29.57 | 6.48M |
| 10/23/2025 | $29.70 | $30.10 | $29.55 | $29.78 | 8.15M |
| 10/22/2025 | $29.38 | $30.25 | $29.38 | $29.89 | 18.05M |
| 10/21/2025 | $28.66 | $28.86 | $28.63 | $28.81 | 2.40M |
| 10/20/2025 | $28.72 | $28.75 | $28.55 | $28.63 | 3.67M |