600547.SS600547.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $46.30 | $48.55 | $45.99 | $47.46 | 56.70M |
| 1/14/2026 | $46.80 | $47.30 | $45.91 | $46.35 | 48.96M |
| 1/13/2026 | $44.80 | $48.00 | $44.66 | $46.27 | 53.52M |
| 1/12/2026 | $44.66 | $46.09 | $44.13 | $45.01 | 53.52M |
| 1/9/2026 | $41.00 | $44.12 | $40.95 | $43.76 | 54.55M |
| 1/8/2026 | $41.00 | $42.44 | $40.61 | $41.38 | 43.28M |
| 1/7/2026 | $40.99 | $41.20 | $40.13 | $41.09 | 51.22M |
| 1/6/2026 | $40.19 | $41.42 | $39.99 | $40.98 | 48.17M |
| 1/5/2026 | $39.45 | $40.20 | $38.73 | $40.19 | 57.68M |
| 12/31/2025 | $38.30 | $39.28 | $38.10 | $38.71 | 34.66M |
| 12/30/2025 | $37.20 | $38.92 | $37.02 | $38.51 | 41.00M |
| 12/29/2025 | $39.70 | $39.96 | $38.50 | $38.65 | 39.65M |
| 12/26/2025 | $39.54 | $40.10 | $39.35 | $39.70 | 35.77M |
| 12/25/2025 | $39.31 | $39.50 | $38.70 | $38.97 | 35.27M |
| 12/24/2025 | $41.51 | $41.70 | $39.71 | $40.08 | 53.95M |
| 12/23/2025 | $38.93 | $41.36 | $38.81 | $40.71 | 95.26M |
| 12/22/2025 | $36.91 | $38.24 | $36.88 | $38.08 | 56.10M |
| 12/19/2025 | $36.76 | $36.80 | $35.86 | $36.42 | 31.42M |
| 12/18/2025 | $36.20 | $37.57 | $35.85 | $37.09 | 43.11M |
| 12/17/2025 | $35.35 | $36.50 | $35.31 | $36.18 | 32.95M |
| 12/16/2025 | $36.30 | $36.38 | $34.81 | $35.11 | 34.69M |
| 12/15/2025 | $36.00 | $36.80 | $35.88 | $36.67 | 34.24M |
| 12/12/2025 | $35.78 | $36.05 | $35.46 | $36.00 | 37.65M |
| 12/11/2025 | $35.44 | $35.98 | $34.80 | $34.98 | 32.58M |
| 12/10/2025 | $35.00 | $35.34 | $34.87 | $35.08 | 23.26M |
| 12/9/2025 | $35.40 | $35.50 | $34.60 | $34.74 | 31.95M |
| 12/8/2025 | $36.28 | $36.29 | $35.37 | $35.74 | 33.26M |
| 12/5/2025 | $35.51 | $36.39 | $35.51 | $36.33 | 22.51M |
| 12/4/2025 | $36.40 | $36.90 | $35.55 | $35.67 | 27.68M |
| 12/3/2025 | $36.71 | $36.83 | $36.22 | $36.31 | 20.71M |
| 12/2/2025 | $36.66 | $37.07 | $36.52 | $36.66 | 21.06M |
| 12/1/2025 | $37.02 | $37.68 | $36.80 | $37.10 | 43.76M |
| 11/28/2025 | $36.66 | $36.82 | $36.28 | $36.46 | 27.62M |
| 11/27/2025 | $36.08 | $36.48 | $35.88 | $36.29 | 27.40M |
| 11/26/2025 | $35.62 | $36.19 | $35.46 | $35.92 | 23.90M |
| 11/25/2025 | $35.43 | $36.08 | $35.34 | $35.60 | 31.88M |
| 11/24/2025 | $34.82 | $35.20 | $34.33 | $34.72 | 25.60M |
| 11/21/2025 | $35.23 | $35.70 | $34.75 | $35.10 | 31.44M |
| 11/20/2025 | $36.00 | $36.55 | $35.72 | $35.78 | 26.21M |
| 11/19/2025 | $34.75 | $36.56 | $34.70 | $36.48 | 46.03M |
| 11/18/2025 | $34.94 | $35.03 | $34.20 | $34.42 | 23.73M |
| 11/17/2025 | $35.08 | $35.65 | $35.00 | $35.12 | 32.98M |
| 11/14/2025 | $35.90 | $36.35 | $35.55 | $35.83 | 28.64M |
| 11/13/2025 | $36.17 | $36.69 | $35.90 | $36.53 | 43.48M |
| 11/12/2025 | $36.15 | $36.31 | $35.38 | $35.56 | 30.33M |
| 11/11/2025 | $36.98 | $37.19 | $36.06 | $36.10 | 47.64M |
| 11/10/2025 | $35.62 | $36.49 | $35.62 | $36.41 | 48.31M |
| 11/7/2025 | $35.03 | $35.45 | $35.01 | $35.21 | 21.30M |
| 11/6/2025 | $34.77 | $35.20 | $34.71 | $35.18 | 28.25M |
| 11/5/2025 | $33.60 | $35.09 | $33.55 | $34.87 | 36.82M |
| 11/4/2025 | $35.24 | $35.47 | $34.05 | $34.33 | 49.41M |
| 11/3/2025 | $35.60 | $35.78 | $34.61 | $35.69 | 45.72M |
| 10/31/2025 | $36.88 | $36.97 | $35.80 | $36.04 | 52.29M |
| 10/30/2025 | $36.01 | $36.90 | $35.95 | $36.31 | 46.38M |
| 10/29/2025 | $35.85 | $36.88 | $35.73 | $36.82 | 53.09M |
| 10/28/2025 | $36.15 | $36.45 | $35.52 | $35.61 | 51.66M |
| 10/27/2025 | $36.14 | $36.86 | $36.14 | $36.62 | 46.55M |
| 10/24/2025 | $37.03 | $37.12 | $36.30 | $36.50 | 31.28M |
| 10/23/2025 | $36.41 | $37.16 | $35.61 | $36.91 | 45.27M |
| 10/22/2025 | $35.35 | $37.10 | $35.35 | $37.00 | 72.71M |
| 10/21/2025 | $38.88 | $39.21 | $38.00 | $38.16 | 65.59M |
| 10/20/2025 | $38.70 | $39.50 | $37.60 | $37.94 | 81.63M |
| 10/17/2025 | $41.08 | $42.11 | $40.00 | $40.51 | 89.28M |