600512.SS Historical Prices

600512.SS600512.SS

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/15/2026	$2.46	$2.47	$2.44	$2.46	19.20M
1/14/2026	$2.47	$2.50	$2.44	$2.46	32.68M
1/13/2026	$2.47	$2.50	$2.46	$2.47	30.82M
1/12/2026	$2.46	$2.47	$2.44	$2.47	27.55M
1/9/2026	$2.47	$2.47	$2.43	$2.46	25.80M
1/8/2026	$2.44	$2.47	$2.43	$2.47	21.65M
1/7/2026	$2.46	$2.47	$2.43	$2.44	15.96M
1/6/2026	$2.44	$2.48	$2.43	$2.46	24.64M
1/5/2026	$2.42	$2.44	$2.41	$2.43	15.60M
12/31/2025	$2.42	$2.43	$2.39	$2.42	14.12M
12/30/2025	$2.44	$2.46	$2.40	$2.42	18.35M
12/29/2025	$2.43	$2.45	$2.41	$2.44	20.93M
12/26/2025	$2.44	$2.46	$2.42	$2.43	15.37M
12/25/2025	$2.43	$2.46	$2.42	$2.45	20.30M
12/24/2025	$2.41	$2.44	$2.41	$2.42	12.17M
12/23/2025	$2.44	$2.45	$2.41	$2.42	16.58M
12/22/2025	$2.45	$2.47	$2.43	$2.45	14.45M
12/19/2025	$2.40	$2.45	$2.39	$2.45	22.45M
12/18/2025	$2.37	$2.41	$2.36	$2.39	18.25M
12/17/2025	$2.36	$2.38	$2.33	$2.38	18.75M
12/16/2025	$2.40	$2.40	$2.35	$2.36	20.46M
12/15/2025	$2.36	$2.40	$2.35	$2.39	18.39M
12/12/2025	$2.40	$2.41	$2.36	$2.37	24.88M
12/11/2025	$2.48	$2.48	$2.39	$2.40	29.63M
12/10/2025	$2.46	$2.50	$2.44	$2.48	28.00M
12/9/2025	$2.51	$2.52	$2.45	$2.46	24.04M
12/8/2025	$2.54	$2.56	$2.50	$2.52	23.59M
12/5/2025	$2.53	$2.55	$2.50	$2.54	22.52M
12/4/2025	$2.56	$2.57	$2.50	$2.52	23.72M
12/3/2025	$2.58	$2.58	$2.55	$2.56	20.26M
12/2/2025	$2.56	$2.59	$2.52	$2.58	20.60M
12/1/2025	$2.57	$2.60	$2.55	$2.57	24.39M
11/28/2025	$2.50	$2.56	$2.47	$2.56	30.77M
11/27/2025	$2.53	$2.53	$2.48	$2.50	22.15M
11/26/2025	$2.49	$2.55	$2.49	$2.52	31.11M
11/25/2025	$2.50	$2.51	$2.47	$2.49	20.08M
11/24/2025	$2.47	$2.52	$2.47	$2.49	26.96M
11/21/2025	$2.57	$2.59	$2.44	$2.45	38.74M
11/20/2025	$2.58	$2.60	$2.53	$2.58	26.71M
11/19/2025	$2.62	$2.63	$2.56	$2.56	26.17M
11/18/2025	$2.68	$2.69	$2.58	$2.61	36.39M
11/17/2025	$2.68	$2.70	$2.66	$2.69	31.01M
11/14/2025	$2.66	$2.70	$2.66	$2.68	42.83M
11/13/2025	$2.65	$2.67	$2.61	$2.66	30.93M
11/12/2025	$2.65	$2.68	$2.63	$2.66	29.29M
11/11/2025	$2.63	$2.67	$2.61	$2.66	37.45M
11/10/2025	$2.61	$2.63	$2.59	$2.62	29.88M
11/7/2025	$2.60	$2.62	$2.58	$2.61	23.99M
11/6/2025	$2.63	$2.63	$2.58	$2.61	29.53M
11/5/2025	$2.59	$2.64	$2.57	$2.62	38.36M
11/4/2025	$2.58	$2.61	$2.57	$2.60	29.85M
11/3/2025	$2.54	$2.59	$2.54	$2.59	35.44M
10/31/2025	$2.54	$2.57	$2.52	$2.54	25.46M
10/30/2025	$2.55	$2.58	$2.53	$2.54	31.63M
10/29/2025	$2.55	$2.56	$2.51	$2.53	21.64M
10/28/2025	$2.57	$2.58	$2.54	$2.55	19.68M
10/27/2025	$2.58	$2.61	$2.56	$2.57	31.61M
10/24/2025	$2.63	$2.64	$2.57	$2.58	32.78M
10/23/2025	$2.61	$2.63	$2.57	$2.62	30.75M
10/22/2025	$2.61	$2.63	$2.59	$2.62	29.61M
10/21/2025	$2.53	$2.62	$2.52	$2.61	54.86M
10/20/2025	$2.53	$2.55	$2.51	$2.53	24.51M

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance