600535.SS600535.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.30 | $15.36 | $15.22 | $15.25 | 7.98M |
| 1/14/2026 | $15.34 | $15.49 | $15.24 | $15.32 | 18.07M |
| 1/13/2026 | $15.30 | $15.47 | $15.26 | $15.36 | 16.23M |
| 1/12/2026 | $15.29 | $15.35 | $15.24 | $15.29 | 12.79M |
| 1/9/2026 | $15.28 | $15.33 | $15.23 | $15.31 | 9.55M |
| 1/8/2026 | $15.32 | $15.39 | $15.23 | $15.28 | 9.09M |
| 1/7/2026 | $15.27 | $15.41 | $15.23 | $15.28 | 9.60M |
| 1/6/2026 | $15.26 | $15.30 | $15.21 | $15.27 | 8.76M |
| 1/5/2026 | $15.09 | $15.26 | $15.05 | $15.26 | 9.42M |
| 12/31/2025 | $15.07 | $15.12 | $15.04 | $15.07 | 3.99M |
| 12/30/2025 | $15.05 | $15.19 | $15.05 | $15.07 | 5.49M |
| 12/29/2025 | $15.31 | $15.34 | $15.09 | $15.10 | 7.51M |
| 12/26/2025 | $15.30 | $15.37 | $15.24 | $15.29 | 4.82M |
| 12/25/2025 | $15.24 | $15.31 | $15.18 | $15.30 | 3.94M |
| 12/24/2025 | $15.25 | $15.32 | $15.18 | $15.23 | 5.08M |
| 12/23/2025 | $15.27 | $15.49 | $15.22 | $15.33 | 8.54M |
| 12/22/2025 | $15.22 | $15.34 | $15.14 | $15.26 | 7.55M |
| 12/19/2025 | $15.08 | $15.24 | $15.02 | $15.23 | 5.00M |
| 12/18/2025 | $15.05 | $15.12 | $15.02 | $15.08 | 4.59M |
| 12/17/2025 | $15.02 | $15.10 | $14.82 | $15.06 | 7.57M |
| 12/16/2025 | $15.21 | $15.28 | $15.00 | $15.03 | 7.74M |
| 12/15/2025 | $15.21 | $15.31 | $15.15 | $15.25 | 6.60M |
| 12/12/2025 | $15.28 | $15.42 | $15.18 | $15.27 | 11.12M |
| 12/11/2025 | $15.23 | $15.43 | $15.18 | $15.28 | 8.94M |
| 12/10/2025 | $15.16 | $15.26 | $15.06 | $15.23 | 7.77M |
| 12/9/2025 | $15.26 | $15.32 | $15.19 | $15.19 | 5.46M |
| 12/8/2025 | $15.42 | $15.43 | $15.26 | $15.27 | 5.83M |
| 12/5/2025 | $15.37 | $15.37 | $15.18 | $15.35 | 6.59M |
| 12/4/2025 | $15.45 | $15.48 | $15.26 | $15.32 | 6.07M |
| 12/3/2025 | $15.47 | $15.52 | $15.41 | $15.44 | 5.45M |
| 12/2/2025 | $15.58 | $15.60 | $15.47 | $15.47 | 5.28M |
| 12/1/2025 | $15.45 | $15.63 | $15.37 | $15.59 | 10.52M |
| 11/28/2025 | $15.43 | $15.49 | $15.31 | $15.33 | 6.31M |
| 11/27/2025 | $15.44 | $15.54 | $15.40 | $15.47 | 5.25M |
| 11/26/2025 | $15.37 | $15.54 | $15.35 | $15.47 | 9.24M |
| 11/25/2025 | $15.35 | $15.41 | $15.27 | $15.36 | 7.27M |
| 11/24/2025 | $15.25 | $15.33 | $15.16 | $15.33 | 7.59M |
| 11/21/2025 | $15.22 | $15.37 | $15.11 | $15.20 | 12.65M |
| 11/20/2025 | $15.25 | $15.34 | $15.21 | $15.26 | 7.31M |
| 11/19/2025 | $15.43 | $15.50 | $15.19 | $15.22 | 7.92M |
| 11/18/2025 | $15.45 | $15.54 | $15.35 | $15.42 | 8.04M |
| 11/17/2025 | $15.76 | $15.77 | $15.39 | $15.45 | 13.88M |
| 11/14/2025 | $15.54 | $15.91 | $15.46 | $15.72 | 23.04M |
| 11/13/2025 | $15.60 | $15.62 | $15.45 | $15.54 | 11.44M |
| 11/12/2025 | $15.56 | $15.64 | $15.51 | $15.60 | 12.23M |
| 11/11/2025 | $15.47 | $15.59 | $15.41 | $15.55 | 13.75M |
| 11/10/2025 | $15.38 | $15.50 | $15.35 | $15.46 | 10.49M |
| 11/7/2025 | $15.20 | $15.49 | $15.14 | $15.38 | 14.70M |
| 11/6/2025 | $15.13 | $15.22 | $15.08 | $15.21 | 7.65M |
| 11/5/2025 | $15.09 | $15.16 | $15.00 | $15.15 | 13.08M |
| 11/4/2025 | $15.38 | $15.38 | $15.10 | $15.18 | 10.41M |
| 11/3/2025 | $15.42 | $15.49 | $15.28 | $15.37 | 12.26M |
| 10/31/2025 | $15.25 | $15.47 | $15.20 | $15.45 | 12.73M |
| 10/30/2025 | $15.42 | $15.42 | $15.22 | $15.22 | 11.72M |
| 10/29/2025 | $15.38 | $15.42 | $15.30 | $15.42 | 8.64M |
| 10/28/2025 | $15.51 | $15.57 | $15.34 | $15.38 | 12.43M |
| 10/27/2025 | $15.60 | $15.61 | $15.46 | $15.48 | 19.32M |
| 10/24/2025 | $15.78 | $15.79 | $15.65 | $15.72 | 9.77M |
| 10/23/2025 | $15.86 | $15.89 | $15.60 | $15.79 | 10.63M |
| 10/22/2025 | $15.85 | $15.98 | $15.84 | $15.88 | 10.82M |
| 10/21/2025 | $15.90 | $15.94 | $15.80 | $15.90 | 12.39M |
| 10/20/2025 | $15.90 | $15.96 | $15.69 | $15.90 | 11.18M |