600557.SS600557.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $15.00 | $15.12 | $14.81 | $14.94 | 6.87M |
| 1/15/2026 | $15.00 | $15.10 | $14.87 | $14.98 | 5.74M |
| 1/14/2026 | $14.86 | $15.25 | $14.81 | $14.99 | 12.28M |
| 1/13/2026 | $14.99 | $15.20 | $14.87 | $14.90 | 11.39M |
| 1/12/2026 | $14.74 | $14.94 | $14.70 | $14.94 | 8.13M |
| 1/9/2026 | $14.65 | $14.80 | $14.50 | $14.73 | 8.32M |
| 1/8/2026 | $14.52 | $14.70 | $14.52 | $14.66 | 6.48M |
| 1/7/2026 | $14.54 | $14.67 | $14.48 | $14.52 | 5.76M |
| 1/6/2026 | $14.43 | $14.57 | $14.42 | $14.56 | 7.16M |
| 1/5/2026 | $14.12 | $14.59 | $14.12 | $14.50 | 10.98M |
| 12/31/2025 | $14.20 | $14.21 | $14.06 | $14.11 | 4.77M |
| 12/30/2025 | $14.15 | $14.28 | $14.03 | $14.22 | 4.45M |
| 12/29/2025 | $14.24 | $14.24 | $14.15 | $14.16 | 5.83M |
| 12/26/2025 | $14.36 | $14.39 | $14.25 | $14.27 | 5.93M |
| 12/25/2025 | $14.34 | $14.39 | $14.26 | $14.38 | 4.25M |
| 12/24/2025 | $14.26 | $14.34 | $14.22 | $14.30 | 3.57M |
| 12/23/2025 | $14.37 | $14.38 | $14.22 | $14.26 | 4.12M |
| 12/22/2025 | $14.47 | $14.47 | $14.31 | $14.32 | 4.45M |
| 12/19/2025 | $14.40 | $14.46 | $14.28 | $14.41 | 4.56M |
| 12/18/2025 | $14.25 | $14.47 | $14.24 | $14.28 | 4.94M |
| 12/17/2025 | $14.18 | $14.34 | $14.14 | $14.29 | 4.81M |
| 12/16/2025 | $14.88 | $14.89 | $14.17 | $14.17 | 12.08M |
| 12/15/2025 | $14.98 | $15.07 | $14.87 | $14.88 | 3.90M |
| 12/12/2025 | $15.15 | $15.19 | $14.92 | $14.97 | 7.16M |
| 12/11/2025 | $15.16 | $15.39 | $15.06 | $15.15 | 6.08M |
| 12/10/2025 | $15.24 | $15.25 | $15.04 | $15.19 | 4.76M |
| 12/9/2025 | $15.43 | $15.55 | $15.23 | $15.24 | 6.64M |
| 12/8/2025 | $15.28 | $15.53 | $15.27 | $15.46 | 8.57M |
| 12/5/2025 | $15.10 | $15.24 | $14.96 | $15.21 | 7.39M |
| 12/4/2025 | $15.14 | $15.24 | $14.78 | $15.10 | 9.78M |
| 12/3/2025 | $15.12 | $15.18 | $14.93 | $15.13 | 6.48M |
| 12/2/2025 | $15.24 | $15.24 | $15.03 | $15.10 | 5.50M |
| 12/1/2025 | $15.13 | $15.24 | $15.11 | $15.18 | 5.64M |
| 11/28/2025 | $15.30 | $15.32 | $15.00 | $15.08 | 8.90M |
| 11/27/2025 | $15.50 | $15.60 | $15.21 | $15.31 | 9.94M |
| 11/26/2025 | $15.52 | $16.06 | $15.46 | $15.46 | 11.20M |
| 11/25/2025 | $15.30 | $15.58 | $15.28 | $15.51 | 11.31M |
| 11/24/2025 | $14.91 | $15.44 | $14.91 | $15.33 | 9.38M |
| 11/21/2025 | $15.25 | $15.35 | $14.83 | $14.84 | 10.29M |
| 11/20/2025 | $15.27 | $15.37 | $15.10 | $15.25 | 7.30M |
| 11/19/2025 | $15.57 | $15.59 | $15.08 | $15.24 | 9.21M |
| 11/18/2025 | $15.85 | $15.96 | $15.44 | $15.52 | 11.90M |
| 11/17/2025 | $16.61 | $16.61 | $15.90 | $15.93 | 18.33M |
| 11/14/2025 | $15.63 | $16.60 | $15.61 | $16.39 | 28.85M |
| 11/13/2025 | $15.64 | $15.71 | $15.46 | $15.68 | 7.65M |
| 11/12/2025 | $15.60 | $15.75 | $15.46 | $15.60 | 9.34M |
| 11/11/2025 | $15.70 | $15.72 | $15.51 | $15.61 | 9.02M |
| 11/10/2025 | $15.32 | $15.81 | $15.30 | $15.76 | 19.15M |
| 11/7/2025 | $14.87 | $15.42 | $14.84 | $15.23 | 15.34M |
| 11/6/2025 | $14.94 | $14.95 | $14.75 | $14.87 | 5.53M |
| 11/5/2025 | $14.76 | $14.99 | $14.75 | $14.94 | 6.09M |
| 11/4/2025 | $14.99 | $15.10 | $14.77 | $14.86 | 7.83M |
| 11/3/2025 | $14.96 | $15.01 | $14.86 | $14.95 | 9.68M |
| 10/31/2025 | $14.49 | $14.99 | $14.49 | $14.95 | 14.21M |
| 10/30/2025 | $14.53 | $14.62 | $14.46 | $14.50 | 7.68M |
| 10/29/2025 | $14.73 | $14.76 | $14.34 | $14.50 | 12.96M |
| 10/28/2025 | $14.96 | $15.01 | $14.75 | $14.77 | 10.32M |
| 10/27/2025 | $14.90 | $15.00 | $14.86 | $14.96 | 7.34M |
| 10/24/2025 | $15.02 | $15.05 | $14.88 | $14.91 | 9.30M |
| 10/23/2025 | $15.41 | $15.41 | $14.83 | $15.02 | 15.63M |
| 10/22/2025 | $15.36 | $15.58 | $15.36 | $15.47 | 9.23M |
| 10/21/2025 | $15.51 | $15.51 | $15.22 | $15.46 | 10.07M |
| 10/20/2025 | $15.77 | $15.88 | $15.30 | $15.47 | 13.10M |