600559.SS600559.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.12 | $16.18 | $16.08 | $16.12 | 8.88M |
| 1/14/2026 | $16.18 | $16.33 | $16.11 | $16.16 | 14.91M |
| 1/13/2026 | $16.38 | $16.38 | $16.21 | $16.25 | 12.89M |
| 1/12/2026 | $16.21 | $16.37 | $16.17 | $16.37 | 15.97M |
| 1/9/2026 | $16.16 | $16.25 | $16.14 | $16.22 | 9.96M |
| 1/8/2026 | $16.20 | $16.20 | $16.11 | $16.15 | 7.86M |
| 1/7/2026 | $16.17 | $16.34 | $16.11 | $16.22 | 13.06M |
| 1/6/2026 | $16.12 | $16.16 | $16.09 | $16.16 | 9.31M |
| 1/5/2026 | $16.04 | $16.13 | $16.01 | $16.12 | 7.65M |
| 12/31/2025 | $16.10 | $16.14 | $16.03 | $16.04 | 5.98M |
| 12/30/2025 | $16.10 | $16.16 | $16.08 | $16.10 | 4.92M |
| 12/29/2025 | $16.18 | $16.18 | $16.11 | $16.12 | 5.22M |
| 12/26/2025 | $16.21 | $16.27 | $16.16 | $16.18 | 7.91M |
| 12/25/2025 | $16.11 | $16.41 | $16.08 | $16.28 | 11.95M |
| 12/24/2025 | $16.04 | $16.12 | $16.04 | $16.12 | 4.61M |
| 12/23/2025 | $16.17 | $16.17 | $16.08 | $16.09 | 5.74M |
| 12/22/2025 | $16.18 | $16.23 | $16.13 | $16.18 | 4.81M |
| 12/19/2025 | $16.13 | $16.25 | $16.06 | $16.20 | 6.27M |
| 12/18/2025 | $16.15 | $16.16 | $16.09 | $16.10 | 5.33M |
| 12/17/2025 | $16.25 | $16.29 | $16.02 | $16.18 | 7.24M |
| 12/16/2025 | $16.26 | $16.33 | $16.12 | $16.24 | 7.64M |
| 12/15/2025 | $16.22 | $16.42 | $16.22 | $16.32 | 12.06M |
| 12/12/2025 | $16.19 | $16.28 | $16.11 | $16.12 | 7.64M |
| 12/11/2025 | $16.25 | $16.29 | $16.09 | $16.12 | 5.99M |
| 12/10/2025 | $16.13 | $16.42 | $16.10 | $16.29 | 7.46M |
| 12/9/2025 | $16.22 | $16.23 | $16.10 | $16.13 | 5.24M |
| 12/8/2025 | $16.24 | $16.27 | $16.17 | $16.24 | 5.72M |
| 12/5/2025 | $16.21 | $16.24 | $16.10 | $16.22 | 5.55M |
| 12/4/2025 | $16.12 | $16.25 | $15.91 | $16.21 | 9.08M |
| 12/3/2025 | $16.33 | $16.35 | $16.12 | $16.14 | 8.26M |
| 12/2/2025 | $16.38 | $16.39 | $16.33 | $16.34 | 5.20M |
| 12/1/2025 | $16.37 | $16.43 | $16.33 | $16.40 | 6.24M |
| 11/28/2025 | $16.38 | $16.41 | $16.31 | $16.37 | 5.51M |
| 11/27/2025 | $16.44 | $16.46 | $16.37 | $16.38 | 5.51M |
| 11/26/2025 | $16.42 | $16.47 | $16.36 | $16.42 | 5.95M |
| 11/25/2025 | $16.40 | $16.44 | $16.37 | $16.40 | 7.34M |
| 11/24/2025 | $16.39 | $16.46 | $16.30 | $16.40 | 7.10M |
| 11/21/2025 | $16.70 | $16.84 | $16.30 | $16.36 | 14.02M |
| 11/20/2025 | $16.80 | $16.83 | $16.66 | $16.73 | 7.56M |
| 11/19/2025 | $16.85 | $16.92 | $16.71 | $16.75 | 7.90M |
| 11/18/2025 | $16.91 | $17.03 | $16.82 | $16.88 | 9.51M |
| 11/17/2025 | $16.90 | $16.93 | $16.76 | $16.92 | 9.93M |
| 11/14/2025 | $16.98 | $17.16 | $16.92 | $16.92 | 11.74M |
| 11/13/2025 | $16.98 | $17.07 | $16.90 | $17.04 | 12.50M |
| 11/12/2025 | $17.05 | $17.17 | $16.92 | $16.99 | 13.45M |
| 11/11/2025 | $17.17 | $17.17 | $16.92 | $17.07 | 18.72M |
| 11/10/2025 | $16.65 | $17.21 | $16.61 | $17.19 | 33.89M |
| 11/7/2025 | $16.68 | $16.77 | $16.66 | $16.67 | 8.43M |
| 11/6/2025 | $16.72 | $16.78 | $16.70 | $16.71 | 7.03M |
| 11/5/2025 | $16.70 | $16.79 | $16.62 | $16.71 | 7.28M |
| 11/4/2025 | $16.88 | $16.88 | $16.72 | $16.76 | 9.79M |
| 11/3/2025 | $16.83 | $16.90 | $16.76 | $16.90 | 9.72M |
| 10/31/2025 | $16.75 | $16.93 | $16.70 | $16.90 | 11.57M |
| 10/30/2025 | $16.75 | $16.98 | $16.72 | $16.77 | 12.55M |
| 10/29/2025 | $16.92 | $16.92 | $16.81 | $16.92 | 8.98M |
| 10/28/2025 | $16.90 | $17.00 | $16.86 | $16.93 | 7.82M |
| 10/27/2025 | $16.86 | $16.94 | $16.83 | $16.90 | 8.84M |
| 10/24/2025 | $16.93 | $16.97 | $16.85 | $16.89 | 8.66M |
| 10/23/2025 | $16.87 | $16.95 | $16.75 | $16.93 | 8.81M |
| 10/22/2025 | $16.90 | $17.01 | $16.87 | $16.90 | 5.99M |
| 10/21/2025 | $16.92 | $16.96 | $16.85 | $16.93 | 6.75M |
| 10/20/2025 | $16.93 | $16.98 | $16.83 | $16.91 | 6.78M |
| 10/17/2025 | $17.17 | $17.17 | $16.86 | $16.89 | 11.60M |