600552.SS600552.SS
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.60 | $14.74 | $13.96 | $14.55 | 66.38M |
| 1/14/2026 | $14.60 | $15.18 | $14.47 | $14.61 | 76.00M |
| 1/13/2026 | $15.68 | $15.68 | $14.28 | $14.46 | 103.64M |
| 1/12/2026 | $14.50 | $15.30 | $14.40 | $15.30 | 120.95M |
| 1/9/2026 | $13.65 | $14.47 | $13.65 | $13.91 | 115.21M |
| 1/8/2026 | $12.59 | $13.84 | $12.45 | $13.58 | 93.41M |
| 1/7/2026 | $12.53 | $12.73 | $12.39 | $12.60 | 51.10M |
| 1/6/2026 | $12.13 | $12.49 | $12.11 | $12.39 | 47.62M |
| 1/5/2026 | $12.40 | $12.47 | $12.09 | $12.15 | 47.29M |
| 12/31/2025 | $12.50 | $12.76 | $12.33 | $12.40 | 85.27M |
| 12/30/2025 | $11.25 | $12.43 | $11.23 | $12.43 | 100.29M |
| 12/29/2025 | $11.40 | $11.43 | $11.25 | $11.30 | 13.81M |
| 12/26/2025 | $11.56 | $11.56 | $11.33 | $11.40 | 17.12M |
| 12/25/2025 | $11.56 | $11.71 | $11.39 | $11.47 | 19.84M |
| 12/24/2025 | $11.30 | $11.59 | $11.22 | $11.58 | 28.23M |
| 12/23/2025 | $10.88 | $11.54 | $10.81 | $11.27 | 44.47M |
| 12/22/2025 | $10.86 | $10.95 | $10.86 | $10.89 | 14.07M |
| 12/19/2025 | $10.85 | $10.92 | $10.81 | $10.87 | 12.95M |
| 12/18/2025 | $10.82 | $11.04 | $10.76 | $10.82 | 13.60M |
| 12/17/2025 | $10.76 | $10.88 | $10.56 | $10.86 | 16.01M |
| 12/16/2025 | $10.95 | $10.97 | $10.73 | $10.75 | 12.64M |
| 12/15/2025 | $11.08 | $11.15 | $10.92 | $10.93 | 16.42M |
| 12/12/2025 | $11.15 | $11.21 | $11.06 | $11.09 | 12.85M |
| 12/11/2025 | $11.33 | $11.33 | $11.15 | $11.15 | 13.68M |
| 12/10/2025 | $11.33 | $11.37 | $11.18 | $11.29 | 11.77M |
| 12/9/2025 | $11.36 | $11.48 | $11.31 | $11.37 | 11.09M |
| 12/8/2025 | $11.35 | $11.50 | $11.32 | $11.39 | 14.14M |
| 12/5/2025 | $11.20 | $11.38 | $11.10 | $11.36 | 9.89M |
| 12/4/2025 | $11.21 | $11.30 | $11.04 | $11.20 | 11.27M |
| 12/3/2025 | $11.35 | $11.37 | $11.20 | $11.25 | 9.41M |
| 12/2/2025 | $11.42 | $11.50 | $11.29 | $11.33 | 11.75M |
| 12/1/2025 | $11.28 | $11.45 | $11.20 | $11.41 | 15.96M |
| 11/28/2025 | $11.26 | $11.32 | $11.18 | $11.24 | 10.53M |
| 11/27/2025 | $11.18 | $11.48 | $11.18 | $11.27 | 13.22M |
| 11/26/2025 | $11.31 | $11.35 | $11.13 | $11.17 | 12.50M |
| 11/25/2025 | $11.41 | $11.53 | $11.30 | $11.30 | 14.75M |
| 11/24/2025 | $11.28 | $11.35 | $11.13 | $11.33 | 9.86M |
| 11/21/2025 | $11.53 | $11.60 | $11.14 | $11.14 | 17.45M |
| 11/20/2025 | $11.59 | $11.75 | $11.53 | $11.59 | 11.58M |
| 11/19/2025 | $11.77 | $11.81 | $11.45 | $11.56 | 13.84M |
| 11/18/2025 | $11.88 | $11.93 | $11.67 | $11.72 | 12.83M |
| 11/17/2025 | $11.80 | $11.96 | $11.80 | $11.91 | 12.33M |
| 11/14/2025 | $12.13 | $12.17 | $11.88 | $11.89 | 13.12M |
| 11/13/2025 | $11.99 | $12.25 | $11.92 | $12.15 | 12.58M |
| 11/12/2025 | $12.12 | $12.14 | $11.85 | $11.97 | 12.91M |
| 11/11/2025 | $12.17 | $12.30 | $12.13 | $12.14 | 10.21M |
| 11/10/2025 | $12.25 | $12.36 | $12.13 | $12.23 | 11.74M |
| 11/7/2025 | $12.25 | $12.36 | $12.18 | $12.27 | 10.50M |
| 11/6/2025 | $12.27 | $12.41 | $12.24 | $12.30 | 11.51M |
| 11/5/2025 | $12.18 | $12.37 | $12.12 | $12.31 | 11.89M |
| 11/4/2025 | $12.47 | $12.55 | $12.22 | $12.30 | 15.46M |
| 11/3/2025 | $12.30 | $12.58 | $12.17 | $12.51 | 25.12M |
| 10/31/2025 | $12.39 | $12.48 | $12.24 | $12.26 | 22.30M |
| 10/30/2025 | $12.15 | $12.29 | $12.06 | $12.13 | 16.19M |
| 10/29/2025 | $12.10 | $12.25 | $11.95 | $12.20 | 16.55M |
| 10/28/2025 | $11.80 | $12.33 | $11.71 | $12.09 | 26.37M |
| 10/27/2025 | $11.79 | $11.90 | $11.71 | $11.82 | 15.72M |
| 10/24/2025 | $11.59 | $11.75 | $11.55 | $11.71 | 13.26M |
| 10/23/2025 | $11.49 | $11.57 | $11.33 | $11.53 | 10.69M |
| 10/22/2025 | $11.60 | $11.60 | $11.44 | $11.51 | 9.91M |
| 10/21/2025 | $11.48 | $11.71 | $11.37 | $11.59 | 15.51M |
| 10/20/2025 | $11.37 | $11.47 | $11.30 | $11.40 | 13.67M |
| 10/17/2025 | $11.72 | $11.74 | $11.16 | $11.21 | 24.07M |