600521.SS600521.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $17.46 | $17.67 | $17.03 | $17.15 | 35.94M |
| 1/14/2026 | $17.72 | $18.07 | $17.35 | $17.55 | 48.50M |
| 1/13/2026 | $18.35 | $18.80 | $17.55 | $17.69 | 66.73M |
| 1/12/2026 | $18.51 | $18.76 | $18.25 | $18.35 | 33.72M |
| 1/9/2026 | $18.11 | $18.88 | $17.98 | $18.60 | 43.83M |
| 1/8/2026 | $17.99 | $18.30 | $17.94 | $18.08 | 22.23M |
| 1/7/2026 | $17.88 | $18.21 | $17.80 | $17.98 | 23.32M |
| 1/6/2026 | $17.83 | $18.15 | $17.65 | $17.89 | 22.61M |
| 1/5/2026 | $17.00 | $17.90 | $16.99 | $17.75 | 34.60M |
| 12/31/2025 | $17.15 | $17.27 | $16.91 | $16.97 | 13.45M |
| 12/30/2025 | $17.15 | $17.37 | $16.96 | $17.21 | 13.82M |
| 12/29/2025 | $17.35 | $17.40 | $17.15 | $17.23 | 10.96M |
| 12/26/2025 | $17.31 | $17.45 | $17.18 | $17.32 | 12.66M |
| 12/25/2025 | $17.27 | $17.47 | $17.15 | $17.29 | 11.38M |
| 12/24/2025 | $17.00 | $17.31 | $16.91 | $17.27 | 14.20M |
| 12/23/2025 | $17.32 | $17.45 | $16.97 | $17.02 | 18.66M |
| 12/22/2025 | $17.55 | $17.55 | $17.26 | $17.31 | 14.36M |
| 12/19/2025 | $17.24 | $17.77 | $17.20 | $17.50 | 16.27M |
| 12/18/2025 | $17.03 | $17.42 | $16.92 | $17.21 | 12.56M |
| 12/17/2025 | $16.86 | $17.18 | $16.69 | $17.09 | 11.61M |
| 12/16/2025 | $17.26 | $17.30 | $16.90 | $16.90 | 15.55M |
| 12/15/2025 | $17.67 | $17.73 | $17.22 | $17.34 | 17.47M |
| 12/12/2025 | $17.70 | $17.85 | $17.30 | $17.79 | 19.28M |
| 12/11/2025 | $17.97 | $18.06 | $17.62 | $17.67 | 11.34M |
| 12/10/2025 | $17.84 | $18.03 | $17.62 | $17.96 | 11.80M |
| 12/9/2025 | $17.96 | $18.42 | $17.83 | $17.86 | 19.39M |
| 12/8/2025 | $18.09 | $18.15 | $17.86 | $17.96 | 15.42M |
| 12/5/2025 | $17.68 | $18.02 | $17.45 | $17.98 | 15.60M |
| 12/4/2025 | $17.81 | $17.95 | $17.59 | $17.76 | 9.82M |
| 12/3/2025 | $17.80 | $18.00 | $17.67 | $17.79 | 13.17M |
| 12/2/2025 | $18.10 | $18.10 | $17.77 | $17.80 | 13.86M |
| 12/1/2025 | $18.02 | $18.35 | $18.02 | $18.15 | 18.84M |
| 11/28/2025 | $17.80 | $18.02 | $17.60 | $18.01 | 19.04M |
| 11/27/2025 | $17.72 | $18.05 | $17.55 | $17.82 | 17.83M |
| 11/26/2025 | $17.50 | $18.06 | $17.50 | $17.79 | 23.17M |
| 11/25/2025 | $17.07 | $17.65 | $16.99 | $17.47 | 20.66M |
| 11/24/2025 | $16.91 | $17.10 | $16.87 | $17.03 | 16.78M |
| 11/21/2025 | $17.34 | $17.52 | $16.70 | $16.80 | 27.16M |
| 11/20/2025 | $17.98 | $18.03 | $17.48 | $17.53 | 20.07M |
| 11/19/2025 | $18.20 | $18.33 | $17.65 | $17.80 | 25.11M |
| 11/18/2025 | $18.52 | $18.66 | $18.22 | $18.28 | 18.43M |
| 11/17/2025 | $18.95 | $18.99 | $18.46 | $18.57 | 24.53M |
| 11/14/2025 | $18.76 | $19.14 | $18.74 | $18.95 | 27.81M |
| 11/13/2025 | $18.74 | $19.05 | $18.64 | $18.89 | 38.10M |
| 11/12/2025 | $18.67 | $18.82 | $18.41 | $18.50 | 22.61M |
| 11/11/2025 | $18.60 | $18.75 | $18.46 | $18.67 | 19.10M |
| 11/10/2025 | $18.20 | $18.70 | $18.20 | $18.63 | 28.79M |
| 11/7/2025 | $18.34 | $18.53 | $18.14 | $18.25 | 22.54M |
| 11/6/2025 | $18.43 | $18.43 | $18.27 | $18.32 | 15.45M |
| 11/5/2025 | $18.20 | $18.54 | $18.14 | $18.41 | 18.50M |
| 11/4/2025 | $19.15 | $19.16 | $18.31 | $18.42 | 39.85M |
| 11/3/2025 | $19.10 | $19.37 | $18.96 | $19.18 | 38.40M |
| 10/31/2025 | $18.71 | $19.35 | $18.57 | $19.18 | 47.61M |
| 10/30/2025 | $18.92 | $19.04 | $18.61 | $18.78 | 21.86M |
| 10/29/2025 | $18.83 | $19.13 | $18.73 | $18.92 | 27.32M |
| 10/28/2025 | $18.98 | $19.43 | $18.86 | $18.92 | 38.84M |
| 10/27/2025 | $18.65 | $19.14 | $18.64 | $18.96 | 39.78M |
| 10/24/2025 | $18.46 | $18.61 | $18.29 | $18.49 | 24.41M |
| 10/23/2025 | $18.81 | $18.97 | $18.29 | $18.50 | 39.53M |
| 10/22/2025 | $19.16 | $19.66 | $18.87 | $18.91 | 32.31M |
| 10/21/2025 | $19.01 | $19.33 | $19.00 | $19.16 | 22.33M |
| 10/20/2025 | $19.20 | $19.45 | $19.01 | $19.15 | 22.59M |
| 10/17/2025 | $19.90 | $20.11 | $19.23 | $19.27 | 31.09M |