600529.SS600529.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $21.52 | $21.73 | $21.07 | $21.09 | 16.30M |
| 1/15/2026 | $21.00 | $21.61 | $20.90 | $21.39 | 24.39M |
| 1/14/2026 | $20.82 | $21.26 | $20.68 | $21.00 | 30.75M |
| 1/13/2026 | $20.66 | $20.74 | $20.44 | $20.54 | 11.35M |
| 1/12/2026 | $20.34 | $20.59 | $20.22 | $20.55 | 13.30M |
| 1/9/2026 | $20.24 | $20.43 | $20.22 | $20.38 | 7.88M |
| 1/8/2026 | $20.22 | $20.33 | $20.22 | $20.22 | 7.93M |
| 1/7/2026 | $20.54 | $20.58 | $20.25 | $20.25 | 8.89M |
| 1/6/2026 | $20.37 | $20.71 | $20.33 | $20.54 | 12.43M |
| 1/5/2026 | $20.15 | $20.33 | $19.98 | $20.32 | 12.74M |
| 12/31/2025 | $20.00 | $20.03 | $19.91 | $19.93 | 4.51M |
| 12/30/2025 | $19.97 | $20.06 | $19.94 | $20.00 | 3.24M |
| 12/29/2025 | $20.14 | $20.15 | $19.95 | $20.00 | 6.85M |
| 12/26/2025 | $20.21 | $20.28 | $20.13 | $20.17 | 3.92M |
| 12/25/2025 | $20.21 | $20.29 | $20.14 | $20.26 | 3.14M |
| 12/24/2025 | $20.10 | $20.22 | $20.02 | $20.21 | 3.44M |
| 12/23/2025 | $20.27 | $20.33 | $20.05 | $20.07 | 5.51M |
| 12/22/2025 | $20.32 | $20.37 | $20.23 | $20.28 | 3.90M |
| 12/19/2025 | $20.34 | $20.40 | $20.25 | $20.35 | 3.98M |
| 12/18/2025 | $20.25 | $20.37 | $20.22 | $20.34 | 3.67M |
| 12/17/2025 | $20.30 | $20.37 | $20.14 | $20.29 | 5.24M |
| 12/16/2025 | $20.48 | $20.55 | $20.30 | $20.32 | 5.80M |
| 12/15/2025 | $20.15 | $20.57 | $20.05 | $20.50 | 11.76M |
| 12/12/2025 | $20.19 | $20.30 | $20.06 | $20.06 | 14.83M |
| 12/11/2025 | $20.08 | $20.37 | $19.95 | $20.22 | 8.96M |
| 12/10/2025 | $20.12 | $20.18 | $19.98 | $20.08 | 4.68M |
| 12/9/2025 | $20.09 | $20.21 | $20.07 | $20.13 | 4.16M |
| 12/8/2025 | $20.15 | $20.22 | $20.09 | $20.13 | 4.19M |
| 12/5/2025 | $19.95 | $20.15 | $19.90 | $20.15 | 4.23M |
| 12/4/2025 | $20.09 | $20.10 | $19.91 | $19.96 | 4.43M |
| 12/3/2025 | $20.06 | $20.12 | $19.98 | $20.09 | 4.86M |
| 12/2/2025 | $20.18 | $20.19 | $20.08 | $20.09 | 3.94M |
| 12/1/2025 | $20.12 | $20.26 | $20.05 | $20.19 | 6.02M |
| 11/28/2025 | $20.35 | $20.39 | $20.10 | $20.13 | 7.86M |
| 11/27/2025 | $20.46 | $20.48 | $20.37 | $20.38 | 4.30M |
| 11/26/2025 | $20.52 | $20.60 | $20.45 | $20.45 | 4.49M |
| 11/25/2025 | $20.49 | $20.57 | $20.40 | $20.55 | 5.67M |
| 11/24/2025 | $20.52 | $20.63 | $20.37 | $20.45 | 5.36M |
| 11/21/2025 | $20.89 | $20.99 | $20.49 | $20.49 | 9.53M |
| 11/20/2025 | $20.95 | $21.05 | $20.88 | $20.94 | 4.49M |
| 11/19/2025 | $21.00 | $21.09 | $20.90 | $20.98 | 4.70M |
| 11/18/2025 | $21.20 | $21.26 | $20.98 | $21.04 | 6.39M |
| 11/17/2025 | $21.33 | $21.33 | $21.16 | $21.21 | 5.94M |
| 11/14/2025 | $21.33 | $21.52 | $21.30 | $21.34 | 6.37M |
| 11/13/2025 | $21.36 | $21.38 | $21.26 | $21.37 | 5.93M |
| 11/12/2025 | $21.35 | $21.50 | $21.31 | $21.36 | 7.55M |
| 11/11/2025 | $21.30 | $21.35 | $21.20 | $21.32 | 7.03M |
| 11/10/2025 | $20.90 | $21.34 | $20.89 | $21.30 | 11.66M |
| 11/7/2025 | $20.90 | $20.97 | $20.86 | $20.91 | 5.61M |
| 11/6/2025 | $20.88 | $20.92 | $20.82 | $20.92 | 5.07M |
| 11/5/2025 | $20.79 | $20.92 | $20.71 | $20.90 | 6.77M |
| 11/4/2025 | $20.84 | $20.91 | $20.78 | $20.80 | 6.11M |
| 11/3/2025 | $20.93 | $20.93 | $20.80 | $20.86 | 6.09M |
| 10/31/2025 | $20.81 | $20.94 | $20.81 | $20.90 | 5.71M |
| 10/30/2025 | $21.05 | $21.11 | $20.83 | $20.84 | 10.73M |
| 10/29/2025 | $21.13 | $21.17 | $20.98 | $21.05 | 8.49M |
| 10/28/2025 | $21.10 | $21.26 | $21.10 | $21.18 | 5.25M |
| 10/27/2025 | $21.27 | $21.34 | $21.20 | $21.29 | 5.72M |
| 10/24/2025 | $21.20 | $21.25 | $21.13 | $21.23 | 4.19M |
| 10/23/2025 | $21.11 | $21.20 | $21.03 | $21.18 | 4.74M |
| 10/22/2025 | $21.17 | $21.20 | $21.10 | $21.13 | 3.62M |
| 10/21/2025 | $21.03 | $21.24 | $20.96 | $21.20 | 5.45M |
| 10/20/2025 | $21.03 | $21.10 | $21.00 | $21.00 | 4.52M |