600536.SS600536.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $49.99 | $51.86 | $49.76 | $50.62 | 21.91M |
| 1/14/2026 | $48.95 | $51.22 | $48.92 | $50.19 | 42.31M |
| 1/13/2026 | $50.65 | $51.00 | $48.90 | $48.95 | 33.95M |
| 1/12/2026 | $47.90 | $50.77 | $47.80 | $50.39 | 44.94M |
| 1/9/2026 | $47.02 | $47.57 | $47.02 | $47.50 | 16.64M |
| 1/8/2026 | $46.87 | $47.85 | $46.66 | $47.29 | 14.21M |
| 1/7/2026 | $47.24 | $47.42 | $46.59 | $46.93 | 12.86M |
| 1/6/2026 | $46.75 | $47.26 | $46.66 | $47.23 | 14.83M |
| 1/5/2026 | $46.29 | $46.95 | $46.15 | $46.74 | 12.98M |
| 12/31/2025 | $45.55 | $46.31 | $45.38 | $46.30 | 12.57M |
| 12/30/2025 | $45.92 | $46.18 | $45.51 | $45.55 | 9.60M |
| 12/29/2025 | $45.80 | $46.30 | $45.66 | $45.93 | 9.70M |
| 12/26/2025 | $45.45 | $46.46 | $45.43 | $45.97 | 14.25M |
| 12/25/2025 | $45.00 | $45.78 | $44.95 | $45.65 | 11.20M |
| 12/24/2025 | $44.61 | $45.25 | $44.52 | $45.10 | 8.18M |
| 12/23/2025 | $45.10 | $45.12 | $44.45 | $44.68 | 8.04M |
| 12/22/2025 | $44.85 | $45.34 | $44.85 | $44.94 | 9.74M |
| 12/19/2025 | $44.81 | $45.44 | $44.72 | $45.00 | 12.72M |
| 12/18/2025 | $44.10 | $45.13 | $44.02 | $44.60 | 12.23M |
| 12/17/2025 | $43.45 | $44.43 | $43.22 | $44.41 | 13.43M |
| 12/16/2025 | $43.22 | $43.70 | $43.10 | $43.42 | 9.06M |
| 12/15/2025 | $43.45 | $43.90 | $42.91 | $43.45 | 10.63M |
| 12/12/2025 | $43.48 | $43.95 | $43.29 | $43.70 | 12.44M |
| 12/11/2025 | $44.29 | $44.47 | $43.47 | $43.60 | 11.03M |
| 12/10/2025 | $44.76 | $44.80 | $43.88 | $44.28 | 12.19M |
| 12/9/2025 | $45.27 | $45.44 | $44.81 | $44.84 | 7.30M |
| 12/8/2025 | $45.20 | $45.50 | $45.20 | $45.26 | 10.50M |
| 12/5/2025 | $44.20 | $45.06 | $44.00 | $45.00 | 9.60M |
| 12/4/2025 | $44.06 | $44.44 | $43.80 | $44.30 | 8.26M |
| 12/3/2025 | $44.89 | $45.08 | $44.12 | $44.21 | 10.71M |
| 12/2/2025 | $45.58 | $45.60 | $44.93 | $44.96 | 9.39M |
| 12/1/2025 | $45.22 | $45.86 | $45.00 | $45.67 | 10.81M |
| 11/28/2025 | $45.11 | $45.38 | $44.85 | $45.23 | 10.01M |
| 11/27/2025 | $45.30 | $45.67 | $45.10 | $45.18 | 11.06M |
| 11/26/2025 | $45.66 | $46.22 | $45.41 | $45.45 | 11.57M |
| 11/25/2025 | $46.16 | $46.88 | $45.88 | $45.89 | 15.34M |
| 11/24/2025 | $46.00 | $46.80 | $45.01 | $46.28 | 17.18M |
| 11/21/2025 | $46.50 | $47.09 | $45.68 | $45.71 | 17.38M |
| 11/20/2025 | $48.30 | $48.54 | $46.80 | $46.81 | 18.44M |
| 11/19/2025 | $49.00 | $49.07 | $48.08 | $48.19 | 12.58M |
| 11/18/2025 | $49.15 | $49.65 | $48.86 | $49.06 | 16.68M |
| 11/17/2025 | $48.10 | $49.50 | $48.00 | $49.24 | 17.63M |
| 11/14/2025 | $48.88 | $49.07 | $48.14 | $48.18 | 10.15M |
| 11/13/2025 | $48.70 | $49.10 | $48.45 | $49.09 | 11.47M |
| 11/12/2025 | $48.51 | $48.95 | $47.83 | $48.92 | 13.52M |
| 11/11/2025 | $49.47 | $49.58 | $48.60 | $48.73 | 16.56M |
| 11/10/2025 | $49.20 | $49.59 | $49.14 | $49.40 | 11.78M |
| 11/7/2025 | $50.20 | $50.20 | $49.22 | $49.25 | 22.71M |
| 11/6/2025 | $50.96 | $50.96 | $50.00 | $50.50 | 20.33M |
| 11/5/2025 | $51.09 | $51.55 | $50.00 | $50.90 | 26.61M |
| 11/4/2025 | $52.08 | $52.99 | $51.50 | $52.00 | 25.33M |
| 11/3/2025 | $52.52 | $53.23 | $52.10 | $52.48 | 31.61M |
| 10/31/2025 | $50.72 | $53.10 | $50.70 | $52.29 | 37.43M |
| 10/30/2025 | $51.38 | $52.68 | $50.56 | $51.10 | 34.80M |
| 10/29/2025 | $52.00 | $52.33 | $51.47 | $52.03 | 27.07M |
| 10/28/2025 | $50.76 | $52.35 | $50.60 | $51.37 | 35.12M |
| 10/27/2025 | $51.00 | $51.34 | $50.57 | $51.04 | 26.44M |
| 10/24/2025 | $50.50 | $51.44 | $50.45 | $51.00 | 26.61M |
| 10/23/2025 | $50.57 | $51.45 | $49.80 | $51.10 | 33.60M |
| 10/22/2025 | $50.56 | $50.56 | $49.39 | $49.43 | 26.80M |
| 10/21/2025 | $50.60 | $51.30 | $50.00 | $50.95 | 26.75M |
| 10/20/2025 | $51.80 | $52.30 | $50.85 | $50.97 | 32.78M |
| 10/17/2025 | $51.50 | $52.74 | $50.35 | $52.01 | 45.28M |