600522.SS600522.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $17.88 | $18.17 | $17.74 | $18.05 | 69.59M |
| 1/14/2026 | $17.90 | $18.30 | $17.86 | $18.06 | 116.52M |
| 1/13/2026 | $18.80 | $18.80 | $17.81 | $17.98 | 160.27M |
| 1/12/2026 | $18.56 | $18.65 | $18.28 | $18.61 | 137.21M |
| 1/9/2026 | $18.14 | $18.64 | $18.00 | $18.48 | 126.20M |
| 1/8/2026 | $18.34 | $18.49 | $18.10 | $18.22 | 87.78M |
| 1/7/2026 | $18.20 | $18.63 | $18.17 | $18.33 | 116.83M |
| 1/6/2026 | $18.35 | $18.37 | $18.06 | $18.26 | 99.86M |
| 1/5/2026 | $18.15 | $18.54 | $18.15 | $18.30 | 94.08M |
| 12/31/2025 | $18.06 | $18.43 | $18.03 | $18.12 | 73.29M |
| 12/30/2025 | $18.00 | $18.32 | $17.91 | $18.08 | 62.20M |
| 12/29/2025 | $18.41 | $18.56 | $18.01 | $18.10 | 83.27M |
| 12/26/2025 | $18.45 | $18.64 | $18.20 | $18.40 | 89.32M |
| 12/25/2025 | $19.22 | $19.22 | $18.46 | $18.50 | 137.55M |
| 12/24/2025 | $18.90 | $19.35 | $18.86 | $19.22 | 105.87M |
| 12/23/2025 | $19.66 | $19.81 | $18.86 | $19.01 | 171.01M |
| 12/22/2025 | $18.41 | $19.98 | $18.41 | $19.72 | 221.40M |
| 12/19/2025 | $18.08 | $18.74 | $18.08 | $18.37 | 140.93M |
| 12/18/2025 | $17.78 | $18.38 | $17.60 | $18.02 | 186.66M |
| 12/17/2025 | $16.78 | $17.96 | $16.64 | $17.78 | 149.67M |
| 12/16/2025 | $17.51 | $17.55 | $16.77 | $16.84 | 98.39M |
| 12/15/2025 | $17.52 | $17.80 | $17.47 | $17.58 | 104.95M |
| 12/12/2025 | $17.00 | $17.81 | $16.97 | $17.69 | 227.86M |
| 12/11/2025 | $17.30 | $17.35 | $17.01 | $17.05 | 92.09M |
| 12/10/2025 | $16.71 | $17.24 | $16.52 | $17.22 | 119.97M |
| 12/9/2025 | $16.82 | $16.91 | $16.67 | $16.72 | 45.87M |
| 12/8/2025 | $16.83 | $16.95 | $16.72 | $16.85 | 74.06M |
| 12/5/2025 | $16.64 | $16.78 | $16.45 | $16.76 | 54.53M |
| 12/4/2025 | $16.54 | $16.63 | $16.29 | $16.59 | 41.53M |
| 12/3/2025 | $16.78 | $16.78 | $16.47 | $16.49 | 55.18M |
| 12/2/2025 | $16.70 | $16.81 | $16.61 | $16.74 | 64.63M |
| 12/1/2025 | $16.47 | $17.10 | $16.42 | $16.82 | 202.70M |
| 11/28/2025 | $15.73 | $15.89 | $15.69 | $15.83 | 34.69M |
| 11/27/2025 | $15.89 | $16.14 | $15.77 | $15.82 | 52.40M |
| 11/26/2025 | $15.81 | $16.00 | $15.65 | $15.88 | 55.12M |
| 11/25/2025 | $15.76 | $16.08 | $15.71 | $15.81 | 56.33M |
| 11/24/2025 | $15.47 | $15.80 | $15.43 | $15.71 | 46.88M |
| 11/21/2025 | $15.88 | $15.90 | $15.38 | $15.39 | 73.94M |
| 11/20/2025 | $16.35 | $16.40 | $16.05 | $16.05 | 38.16M |
| 11/19/2025 | $16.33 | $16.41 | $16.01 | $16.22 | 44.24M |
| 11/18/2025 | $16.37 | $16.51 | $16.23 | $16.33 | 38.37M |
| 11/17/2025 | $16.57 | $16.64 | $16.28 | $16.35 | 53.27M |
| 11/14/2025 | $16.70 | $16.93 | $16.58 | $16.60 | 47.63M |
| 11/13/2025 | $16.61 | $16.98 | $16.60 | $16.82 | 55.59M |
| 11/12/2025 | $17.05 | $17.09 | $16.53 | $16.64 | 73.34M |
| 11/11/2025 | $17.35 | $17.41 | $17.01 | $17.04 | 71.17M |
| 11/10/2025 | $17.73 | $17.88 | $17.12 | $17.21 | 116.02M |
| 11/7/2025 | $17.30 | $17.79 | $17.21 | $17.64 | 124.36M |
| 11/6/2025 | $17.05 | $17.82 | $17.04 | $17.52 | 213.81M |
| 11/5/2025 | $16.02 | $16.68 | $16.01 | $16.59 | 69.95M |
| 11/4/2025 | $16.78 | $16.83 | $16.23 | $16.35 | 87.80M |
| 11/3/2025 | $16.96 | $17.02 | $16.50 | $16.80 | 81.67M |
| 10/31/2025 | $17.09 | $17.35 | $16.91 | $16.95 | 83.52M |
| 10/30/2025 | $17.42 | $17.42 | $16.96 | $17.01 | 97.92M |
| 10/29/2025 | $16.93 | $17.42 | $16.85 | $17.41 | 118.32M |
| 10/28/2025 | $17.40 | $17.40 | $16.71 | $17.05 | 228.63M |
| 10/27/2025 | $18.18 | $18.27 | $17.76 | $17.92 | 98.45M |
| 10/24/2025 | $17.80 | $17.97 | $17.72 | $17.89 | 76.86M |
| 10/23/2025 | $17.30 | $17.62 | $16.96 | $17.61 | 58.63M |
| 10/22/2025 | $17.60 | $17.64 | $17.28 | $17.47 | 55.33M |
| 10/21/2025 | $17.43 | $17.78 | $17.42 | $17.76 | 91.90M |
| 10/20/2025 | $17.27 | $17.67 | $17.13 | $17.32 | 96.63M |
| 10/17/2025 | $18.12 | $18.15 | $16.84 | $16.90 | 133.12M |