600549.SS600549.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $50.20 | $52.48 | $49.98 | $51.92 | 56.17M |
| 1/14/2026 | $49.57 | $51.50 | $49.15 | $50.48 | 67.57M |
| 1/13/2026 | $48.79 | $50.31 | $48.01 | $49.03 | 59.69M |
| 1/12/2026 | $50.00 | $50.30 | $47.25 | $49.02 | 74.63M |
| 1/9/2026 | $43.61 | $48.19 | $43.61 | $48.19 | 70.03M |
| 1/8/2026 | $44.00 | $45.00 | $43.11 | $43.81 | 43.71M |
| 1/7/2026 | $43.72 | $45.65 | $43.32 | $44.85 | 58.97M |
| 1/6/2026 | $42.42 | $43.48 | $41.96 | $43.32 | 49.03M |
| 1/5/2026 | $41.99 | $42.50 | $41.02 | $42.00 | 38.82M |
| 12/31/2025 | $40.70 | $41.88 | $40.50 | $41.06 | 38.03M |
| 12/30/2025 | $39.56 | $41.50 | $39.36 | $40.89 | 38.61M |
| 12/29/2025 | $41.10 | $41.90 | $40.50 | $40.56 | 46.19M |
| 12/26/2025 | $40.22 | $41.94 | $40.20 | $41.08 | 55.35M |
| 12/25/2025 | $40.40 | $40.75 | $39.87 | $40.22 | 45.24M |
| 12/24/2025 | $43.00 | $43.30 | $40.00 | $41.03 | 71.31M |
| 12/23/2025 | $41.41 | $44.14 | $41.07 | $42.99 | 67.62M |
| 12/22/2025 | $40.26 | $41.80 | $39.90 | $41.34 | 54.83M |
| 12/19/2025 | $40.21 | $40.65 | $39.55 | $40.00 | 42.92M |
| 12/18/2025 | $41.16 | $41.87 | $39.97 | $40.11 | 57.61M |
| 12/17/2025 | $39.60 | $42.22 | $39.20 | $41.59 | 75.96M |
| 12/16/2025 | $39.35 | $40.17 | $38.51 | $39.26 | 58.08M |
| 12/15/2025 | $38.06 | $39.73 | $37.90 | $38.91 | 46.27M |
| 12/12/2025 | $37.11 | $38.19 | $36.52 | $38.04 | 64.93M |
| 12/11/2025 | $37.16 | $37.24 | $36.49 | $36.80 | 36.14M |
| 12/10/2025 | $36.93 | $37.17 | $36.03 | $36.90 | 42.81M |
| 12/9/2025 | $36.90 | $37.45 | $36.22 | $36.73 | 48.07M |
| 12/8/2025 | $36.23 | $37.28 | $35.66 | $37.12 | 56.26M |
| 12/5/2025 | $35.22 | $36.09 | $35.13 | $35.74 | 39.79M |
| 12/4/2025 | $35.17 | $35.64 | $34.85 | $35.12 | 31.94M |
| 12/3/2025 | $34.99 | $35.79 | $34.80 | $35.17 | 36.00M |
| 12/2/2025 | $34.81 | $35.39 | $34.46 | $35.00 | 27.43M |
| 12/1/2025 | $34.83 | $35.52 | $34.58 | $35.14 | 44.88M |
| 11/28/2025 | $32.40 | $34.76 | $32.28 | $34.40 | 51.97M |
| 11/27/2025 | $33.00 | $33.40 | $32.47 | $32.55 | 24.95M |
| 11/26/2025 | $32.78 | $33.26 | $32.50 | $32.74 | 23.00M |
| 11/25/2025 | $32.83 | $32.93 | $32.35 | $32.58 | 23.63M |
| 11/24/2025 | $31.88 | $32.67 | $31.55 | $32.42 | 32.96M |
| 11/21/2025 | $33.02 | $33.05 | $31.73 | $31.75 | 43.99M |
| 11/20/2025 | $33.69 | $34.42 | $33.39 | $33.69 | 35.11M |
| 11/19/2025 | $33.51 | $34.32 | $32.90 | $33.72 | 37.78M |
| 11/18/2025 | $34.01 | $35.18 | $33.34 | $33.73 | 52.65M |
| 11/17/2025 | $34.00 | $34.55 | $33.60 | $33.96 | 31.16M |
| 11/14/2025 | $34.15 | $34.90 | $33.33 | $34.00 | 37.49M |
| 11/13/2025 | $34.00 | $35.31 | $34.00 | $34.57 | 56.44M |
| 11/12/2025 | $34.00 | $34.55 | $33.73 | $33.87 | 34.28M |
| 11/11/2025 | $34.47 | $34.91 | $33.97 | $34.28 | 43.44M |
| 11/10/2025 | $35.10 | $35.26 | $33.79 | $34.25 | 42.67M |
| 11/7/2025 | $35.10 | $35.45 | $34.67 | $34.91 | 33.50M |
| 11/6/2025 | $35.60 | $36.23 | $35.10 | $35.41 | 44.50M |
| 11/5/2025 | $33.97 | $35.77 | $33.89 | $35.49 | 52.56M |
| 11/4/2025 | $35.50 | $35.75 | $34.52 | $34.80 | 43.03M |
| 11/3/2025 | $35.97 | $36.39 | $34.69 | $35.69 | 50.54M |
| 10/31/2025 | $36.56 | $37.11 | $35.54 | $35.70 | 60.17M |
| 10/30/2025 | $37.51 | $37.66 | $36.55 | $36.55 | 76.89M |
| 10/29/2025 | $35.15 | $37.84 | $35.15 | $37.51 | 104.79M |
| 10/28/2025 | $35.00 | $36.21 | $34.71 | $35.15 | 167.46M |
| 10/27/2025 | $32.60 | $34.53 | $32.10 | $34.53 | 116.03M |
| 10/24/2025 | $29.99 | $31.50 | $29.97 | $31.39 | 51.84M |
| 10/23/2025 | $29.83 | $30.14 | $28.95 | $29.73 | 28.53M |
| 10/22/2025 | $29.84 | $30.27 | $29.18 | $30.08 | 29.22M |
| 10/21/2025 | $30.10 | $30.58 | $29.93 | $30.41 | 30.97M |
| 10/20/2025 | $30.06 | $30.47 | $29.42 | $29.95 | 31.67M |
| 10/17/2025 | $30.91 | $31.58 | $29.83 | $29.97 | 40.91M |