600523.SS600523.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.60 | $15.82 | $15.50 | $15.57 | 7.05M |
| 1/14/2026 | $15.97 | $16.23 | $15.47 | $15.66 | 15.89M |
| 1/13/2026 | $16.69 | $16.69 | $15.96 | $15.97 | 15.28M |
| 1/12/2026 | $16.58 | $16.88 | $16.51 | $16.74 | 17.73M |
| 1/9/2026 | $16.32 | $17.00 | $16.17 | $16.54 | 18.22M |
| 1/8/2026 | $15.67 | $16.48 | $15.57 | $16.27 | 15.24M |
| 1/7/2026 | $16.00 | $16.00 | $15.73 | $15.78 | 8.85M |
| 1/6/2026 | $15.69 | $16.09 | $15.55 | $16.05 | 14.38M |
| 1/5/2026 | $15.68 | $15.83 | $15.44 | $15.71 | 11.00M |
| 12/31/2025 | $15.45 | $15.81 | $15.45 | $15.71 | 11.26M |
| 12/30/2025 | $15.45 | $15.67 | $15.41 | $15.45 | 7.71M |
| 12/29/2025 | $15.21 | $15.70 | $15.16 | $15.58 | 11.54M |
| 12/26/2025 | $15.55 | $15.55 | $15.15 | $15.28 | 9.45M |
| 12/25/2025 | $15.13 | $15.65 | $15.09 | $15.54 | 12.68M |
| 12/24/2025 | $14.87 | $15.19 | $14.80 | $15.11 | 5.07M |
| 12/23/2025 | $15.23 | $15.23 | $14.81 | $14.86 | 5.65M |
| 12/22/2025 | $15.29 | $15.34 | $15.12 | $15.23 | 6.09M |
| 12/19/2025 | $15.03 | $15.35 | $14.96 | $15.28 | 9.44M |
| 12/18/2025 | $14.74 | $15.21 | $14.70 | $15.03 | 6.90M |
| 12/17/2025 | $14.97 | $15.04 | $14.47 | $14.83 | 6.46M |
| 12/16/2025 | $15.34 | $15.34 | $14.80 | $14.97 | 7.65M |
| 12/15/2025 | $14.85 | $15.35 | $14.81 | $15.28 | 11.18M |
| 12/12/2025 | $15.01 | $15.28 | $14.90 | $14.93 | 9.48M |
| 12/11/2025 | $15.20 | $15.30 | $14.98 | $15.01 | 8.14M |
| 12/10/2025 | $15.12 | $15.40 | $15.00 | $15.25 | 10.76M |
| 12/9/2025 | $14.81 | $15.25 | $14.78 | $15.14 | 9.13M |
| 12/8/2025 | $14.60 | $15.32 | $14.60 | $14.97 | 11.96M |
| 12/5/2025 | $14.40 | $14.61 | $14.29 | $14.60 | 5.72M |
| 12/4/2025 | $14.39 | $14.58 | $14.25 | $14.44 | 4.87M |
| 12/3/2025 | $14.37 | $14.48 | $14.22 | $14.34 | 3.30M |
| 12/2/2025 | $14.34 | $14.40 | $14.26 | $14.36 | 2.11M |
| 12/1/2025 | $14.24 | $14.45 | $14.22 | $14.37 | 3.04M |
| 11/28/2025 | $14.18 | $14.27 | $14.13 | $14.24 | 1.86M |
| 11/27/2025 | $14.14 | $14.23 | $14.11 | $14.17 | 1.97M |
| 11/26/2025 | $14.52 | $14.52 | $14.17 | $14.18 | 5.46M |
| 11/25/2025 | $14.35 | $14.68 | $14.30 | $14.57 | 6.11M |
| 11/24/2025 | $14.18 | $14.43 | $14.09 | $14.39 | 5.30M |
| 11/21/2025 | $14.10 | $14.27 | $13.93 | $14.08 | 4.76M |
| 11/20/2025 | $14.23 | $14.28 | $14.19 | $14.24 | 2.35M |
| 11/19/2025 | $14.19 | $14.47 | $14.12 | $14.23 | 5.00M |
| 11/18/2025 | $14.40 | $14.40 | $14.21 | $14.23 | 3.65M |
| 11/17/2025 | $14.39 | $14.66 | $14.36 | $14.45 | 5.20M |
| 11/14/2025 | $14.32 | $14.47 | $14.26 | $14.33 | 3.94M |
| 11/13/2025 | $14.35 | $14.38 | $14.23 | $14.36 | 2.67M |
| 11/12/2025 | $14.46 | $14.46 | $14.23 | $14.35 | 3.56M |
| 11/11/2025 | $14.37 | $14.51 | $14.35 | $14.43 | 3.06M |
| 11/10/2025 | $14.33 | $14.39 | $14.28 | $14.37 | 3.19M |
| 11/7/2025 | $14.43 | $14.52 | $14.29 | $14.35 | 6.10M |
| 11/6/2025 | $14.47 | $14.65 | $14.42 | $14.51 | 5.26M |
| 11/5/2025 | $14.33 | $14.51 | $14.31 | $14.43 | 3.31M |
| 11/4/2025 | $14.60 | $14.60 | $14.38 | $14.46 | 3.40M |
| 11/3/2025 | $14.51 | $14.63 | $14.41 | $14.63 | 3.89M |
| 10/31/2025 | $14.55 | $14.63 | $14.49 | $14.51 | 4.09M |
| 10/30/2025 | $14.72 | $14.72 | $14.50 | $14.54 | 5.15M |
| 10/29/2025 | $14.90 | $14.92 | $14.58 | $14.74 | 7.77M |
| 10/28/2025 | $14.83 | $15.10 | $14.78 | $15.06 | 6.98M |
| 10/27/2025 | $14.79 | $14.90 | $14.72 | $14.88 | 6.05M |
| 10/24/2025 | $14.54 | $14.97 | $14.54 | $14.81 | 8.20M |
| 10/23/2025 | $14.41 | $14.52 | $14.28 | $14.51 | 5.15M |
| 10/22/2025 | $14.62 | $14.69 | $14.45 | $14.49 | 5.47M |
| 10/21/2025 | $14.62 | $14.65 | $14.36 | $14.65 | 6.10M |
| 10/20/2025 | $14.48 | $14.88 | $14.34 | $14.42 | 8.32M |
| 10/17/2025 | $15.20 | $15.20 | $14.30 | $14.30 | 15.48M |