600531.SS600531.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $13.90 | $14.53 | $13.78 | $13.98 | 118.31M |
| 1/15/2026 | $14.10 | $14.39 | $13.55 | $13.85 | 148.45M |
| 1/14/2026 | $13.75 | $14.46 | $13.57 | $14.03 | 146.89M |
| 1/13/2026 | $13.35 | $13.88 | $13.18 | $13.46 | 120.15M |
| 1/12/2026 | $13.25 | $13.45 | $12.94 | $13.29 | 108.97M |
| 1/9/2026 | $12.37 | $12.87 | $12.37 | $12.77 | 91.68M |
| 1/8/2026 | $12.60 | $13.09 | $12.55 | $12.63 | 84.11M |
| 1/7/2026 | $13.04 | $13.30 | $12.79 | $12.87 | 121.95M |
| 1/6/2026 | $12.78 | $13.08 | $12.56 | $12.94 | 119.77M |
| 1/5/2026 | $12.28 | $12.76 | $12.20 | $12.59 | 144.20M |
| 12/31/2025 | $12.00 | $12.28 | $11.67 | $11.75 | 83.75M |
| 12/30/2025 | $11.51 | $12.09 | $11.43 | $11.93 | 88.75M |
| 12/29/2025 | $12.20 | $12.80 | $11.84 | $12.24 | 161.00M |
| 12/26/2025 | $11.64 | $11.87 | $11.58 | $11.80 | 84.51M |
| 12/25/2025 | $11.48 | $11.48 | $11.27 | $11.39 | 45.51M |
| 12/24/2025 | $11.72 | $11.83 | $11.48 | $11.66 | 63.48M |
| 12/23/2025 | $11.68 | $11.78 | $11.42 | $11.51 | 66.98M |
| 12/22/2025 | $11.18 | $11.65 | $11.18 | $11.49 | 87.54M |
| 12/19/2025 | $10.70 | $11.00 | $10.60 | $10.95 | 42.15M |
| 12/18/2025 | $10.80 | $11.05 | $10.73 | $10.82 | 41.69M |
| 12/17/2025 | $10.50 | $10.93 | $10.45 | $10.86 | 66.13M |
| 12/16/2025 | $10.73 | $10.79 | $10.31 | $10.37 | 50.56M |
| 12/15/2025 | $10.61 | $10.89 | $10.54 | $10.87 | 44.56M |
| 12/12/2025 | $10.98 | $11.14 | $10.82 | $10.92 | 58.18M |
| 12/11/2025 | $11.27 | $11.36 | $10.75 | $10.78 | 74.13M |
| 12/10/2025 | $11.40 | $11.44 | $11.01 | $11.17 | 70.22M |
| 12/9/2025 | $11.31 | $11.31 | $10.91 | $10.94 | 53.69M |
| 12/8/2025 | $11.63 | $11.64 | $11.25 | $11.42 | 48.72M |
| 12/5/2025 | $11.06 | $11.63 | $11.02 | $11.59 | 52.52M |
| 12/4/2025 | $11.55 | $11.58 | $11.14 | $11.19 | 48.34M |
| 12/3/2025 | $11.48 | $11.67 | $11.34 | $11.45 | 53.94M |
| 12/2/2025 | $11.44 | $11.51 | $11.26 | $11.35 | 42.97M |
| 12/1/2025 | $11.64 | $12.08 | $11.39 | $11.49 | 103.05M |
| 11/28/2025 | $10.90 | $11.09 | $10.77 | $11.06 | 47.33M |
| 11/27/2025 | $11.00 | $11.03 | $10.71 | $10.79 | 36.29M |
| 11/26/2025 | $10.78 | $10.96 | $10.69 | $10.76 | 31.83M |
| 11/25/2025 | $10.67 | $10.92 | $10.60 | $10.80 | 35.34M |
| 11/24/2025 | $10.42 | $10.55 | $10.30 | $10.46 | 27.70M |
| 11/21/2025 | $10.80 | $10.81 | $10.30 | $10.44 | 52.12M |
| 11/20/2025 | $11.15 | $11.35 | $10.95 | $10.99 | 41.85M |
| 11/19/2025 | $11.05 | $11.34 | $10.99 | $11.25 | 53.91M |
| 11/18/2025 | $11.53 | $11.58 | $10.86 | $10.98 | 82.30M |
| 11/17/2025 | $11.82 | $11.94 | $11.63 | $11.64 | 68.26M |
| 11/14/2025 | $12.34 | $12.64 | $12.24 | $12.26 | 67.44M |
| 11/13/2025 | $12.11 | $12.85 | $12.11 | $12.69 | 136.49M |
| 11/12/2025 | $11.87 | $12.12 | $11.54 | $11.80 | 53.12M |
| 11/11/2025 | $12.44 | $12.50 | $11.86 | $11.90 | 76.28M |
| 11/10/2025 | $11.98 | $12.35 | $11.93 | $12.19 | 68.37M |
| 11/7/2025 | $11.82 | $11.92 | $11.72 | $11.78 | 35.49M |
| 11/6/2025 | $11.63 | $11.92 | $11.58 | $11.90 | 41.37M |
| 11/5/2025 | $11.24 | $11.72 | $11.19 | $11.62 | 38.28M |
| 11/4/2025 | $11.81 | $11.95 | $11.49 | $11.60 | 53.68M |
| 11/3/2025 | $12.12 | $12.19 | $11.56 | $12.01 | 61.52M |
| 10/31/2025 | $12.30 | $12.91 | $12.20 | $12.23 | 108.16M |
| 10/30/2025 | $12.00 | $12.09 | $11.88 | $11.88 | 53.40M |
| 10/29/2025 | $11.72 | $12.19 | $11.68 | $12.17 | 82.15M |
| 10/28/2025 | $11.96 | $12.11 | $11.53 | $11.57 | 101.56M |
| 10/27/2025 | $12.40 | $12.62 | $11.98 | $12.25 | 94.68M |
| 10/24/2025 | $12.82 | $12.89 | $12.51 | $12.79 | 45.92M |
| 10/23/2025 | $12.58 | $12.82 | $12.28 | $12.76 | 48.92M |
| 10/22/2025 | $12.34 | $12.87 | $12.34 | $12.73 | 63.26M |
| 10/21/2025 | $13.63 | $13.67 | $13.29 | $13.31 | 55.14M |
| 10/20/2025 | $13.51 | $13.71 | $12.76 | $13.32 | 89.57M |