600519.SS600519.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1396.02 | $1402.83 | $1388.58 | $1391.11 | 2.19M |
| 1/14/2026 | $1411.00 | $1422.25 | $1396.18 | $1398.01 | 5.18M |
| 1/13/2026 | $1426.79 | $1429.52 | $1408.99 | $1411.00 | 3.92M |
| 1/12/2026 | $1419.10 | $1431.00 | $1417.10 | $1423.23 | 3.61M |
| 1/9/2026 | $1417.00 | $1428.60 | $1416.01 | $1419.10 | 2.98M |
| 1/8/2026 | $1423.33 | $1423.36 | $1408.14 | $1412.30 | 2.91M |
| 1/7/2026 | $1432.88 | $1435.00 | $1420.20 | $1423.36 | 2.97M |
| 1/6/2026 | $1432.55 | $1436.97 | $1416.53 | $1428.01 | 3.96M |
| 1/5/2026 | $1385.00 | $1431.88 | $1385.00 | $1426.00 | 7.09M |
| 12/31/2025 | $1390.00 | $1394.00 | $1377.17 | $1377.18 | 3.48M |
| 12/30/2025 | $1401.00 | $1401.90 | $1386.00 | $1389.72 | 3.38M |
| 12/29/2025 | $1414.13 | $1414.13 | $1401.00 | $1402.00 | 2.63M |
| 12/26/2025 | $1414.17 | $1419.14 | $1410.00 | $1414.13 | 1.78M |
| 12/25/2025 | $1405.00 | $1419.48 | $1401.38 | $1414.17 | 2.34M |
| 12/24/2025 | $1404.99 | $1406.36 | $1400.00 | $1400.90 | 2.52M |
| 12/23/2025 | $1408.26 | $1412.93 | $1397.19 | $1407.86 | 2.45M |
| 12/22/2025 | $1410.00 | $1414.14 | $1406.58 | $1408.26 | 2.04M |
| 12/19/2025 | $1410.00 | $1412.45 | $1401.01 | $1410.00 | 2.65M |
| 12/18/2025 | $1433.50 | $1438.88 | $1426.11 | $1431.00 | 1.78M |
| 12/17/2025 | $1425.00 | $1439.94 | $1417.68 | $1433.10 | 3.14M |
| 12/16/2025 | $1426.20 | $1428.78 | $1415.00 | $1422.00 | 2.40M |
| 12/15/2025 | $1439.59 | $1439.99 | $1425.57 | $1426.00 | 3.34M |
| 12/12/2025 | $1418.00 | $1425.00 | $1413.57 | $1420.65 | 3.72M |
| 12/11/2025 | $1406.66 | $1411.99 | $1401.55 | $1411.99 | 2.24M |
| 12/10/2025 | $1400.00 | $1402.80 | $1383.18 | $1402.80 | 3.31M |
| 12/9/2025 | $1418.23 | $1421.00 | $1400.05 | $1401.01 | 4.26M |
| 12/8/2025 | $1429.20 | $1436.67 | $1418.00 | $1418.22 | 3.36M |
| 12/5/2025 | $1423.98 | $1433.09 | $1419.50 | $1430.01 | 2.54M |
| 12/4/2025 | $1429.10 | $1432.50 | $1418.38 | $1423.98 | 2.91M |
| 12/3/2025 | $1435.81 | $1435.97 | $1428.00 | $1429.10 | 2.36M |
| 12/2/2025 | $1448.00 | $1451.92 | $1435.02 | $1436.03 | 2.50M |
| 12/1/2025 | $1451.00 | $1462.27 | $1442.00 | $1448.00 | 2.73M |
| 11/28/2025 | $1446.50 | $1455.50 | $1443.00 | $1450.50 | 2.32M |
| 11/27/2025 | $1449.50 | $1450.00 | $1439.04 | $1447.30 | 2.23M |
| 11/26/2025 | $1448.88 | $1453.49 | $1443.58 | $1449.15 | 2.03M |
| 11/25/2025 | $1458.00 | $1458.00 | $1444.50 | $1444.65 | 2.84M |
| 11/24/2025 | $1467.00 | $1471.00 | $1451.13 | $1452.00 | 3.36M |
| 11/21/2025 | $1470.50 | $1480.00 | $1456.00 | $1466.60 | 4.26M |
| 11/20/2025 | $1472.00 | $1479.90 | $1465.03 | $1467.11 | 2.40M |
| 11/19/2025 | $1474.00 | $1479.53 | $1469.96 | $1471.01 | 2.20M |
| 11/18/2025 | $1470.70 | $1486.07 | $1469.00 | $1476.00 | 3.42M |
| 11/17/2025 | $1454.00 | $1473.00 | $1445.79 | $1471.00 | 3.45M |
| 11/14/2025 | $1470.00 | $1478.95 | $1456.30 | $1456.60 | 2.75M |
| 11/13/2025 | $1462.12 | $1473.58 | $1458.00 | $1470.38 | 3.12M |
| 11/12/2025 | $1459.98 | $1478.36 | $1459.21 | $1465.15 | 3.30M |
| 11/11/2025 | $1462.00 | $1462.18 | $1447.00 | $1458.99 | 2.67M |
| 11/10/2025 | $1435.00 | $1463.69 | $1434.98 | $1462.30 | 4.95M |
| 11/7/2025 | $1435.11 | $1439.78 | $1431.11 | $1433.33 | 1.89M |
| 11/6/2025 | $1430.00 | $1441.45 | $1429.99 | $1435.13 | 3.83M |
| 11/5/2025 | $1425.89 | $1430.99 | $1420.01 | $1420.08 | 3.45M |
| 11/4/2025 | $1435.10 | $1435.78 | $1423.78 | $1429.00 | 2.66M |
| 11/3/2025 | $1431.00 | $1448.00 | $1420.10 | $1435.00 | 3.45M |
| 10/31/2025 | $1422.00 | $1435.98 | $1420.11 | $1430.01 | 3.57M |
| 10/30/2025 | $1421.81 | $1436.63 | $1421.81 | $1426.74 | 4.75M |
| 10/29/2025 | $1440.02 | $1446.55 | $1430.04 | $1431.90 | 3.39M |
| 10/28/2025 | $1442.00 | $1451.20 | $1441.10 | $1445.00 | 2.71M |
| 10/27/2025 | $1440.00 | $1452.49 | $1435.99 | $1440.41 | 3.71M |
| 10/24/2025 | $1467.95 | $1478.88 | $1449.34 | $1450.00 | 3.82M |
| 10/23/2025 | $1455.00 | $1468.80 | $1447.20 | $1467.98 | 2.93M |
| 10/22/2025 | $1462.08 | $1465.73 | $1456.00 | $1458.70 | 1.82M |
| 10/21/2025 | $1459.00 | $1469.94 | $1455.50 | $1462.26 | 2.54M |
| 10/20/2025 | $1455.00 | $1469.50 | $1454.88 | $1457.93 | 2.59M |
| 10/17/2025 | $1483.10 | $1488.00 | $1454.03 | $1455.00 | 3.81M |