600562.SS600562.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $30.50 | $33.25 | $30.30 | $32.24 | 29.50M |
| 1/14/2026 | $31.10 | $32.06 | $30.31 | $30.79 | 31.26M |
| 1/13/2026 | $33.41 | $33.49 | $30.97 | $31.11 | 34.34M |
| 1/12/2026 | $34.36 | $34.77 | $33.15 | $34.41 | 37.85M |
| 1/9/2026 | $31.96 | $32.89 | $31.13 | $32.45 | 44.80M |
| 1/8/2026 | $29.00 | $31.87 | $28.92 | $31.30 | 45.64M |
| 1/7/2026 | $29.19 | $29.30 | $28.44 | $28.97 | 16.64M |
| 1/6/2026 | $28.80 | $29.49 | $28.38 | $29.26 | 20.31M |
| 1/5/2026 | $29.50 | $29.51 | $28.47 | $28.88 | 25.29M |
| 12/31/2025 | $27.56 | $28.49 | $27.43 | $28.26 | 16.85M |
| 12/30/2025 | $27.70 | $28.17 | $27.40 | $27.56 | 15.15M |
| 12/29/2025 | $27.99 | $27.99 | $27.38 | $27.62 | 13.26M |
| 12/26/2025 | $27.89 | $28.08 | $27.31 | $27.52 | 11.89M |
| 12/25/2025 | $26.99 | $28.12 | $26.91 | $27.90 | 17.12M |
| 12/24/2025 | $26.24 | $27.14 | $26.10 | $27.04 | 14.10M |
| 12/23/2025 | $26.91 | $26.91 | $26.12 | $26.25 | 12.60M |
| 12/22/2025 | $27.14 | $27.16 | $26.68 | $26.98 | 10.53M |
| 12/19/2025 | $27.16 | $27.66 | $27.00 | $27.07 | 10.71M |
| 12/18/2025 | $27.00 | $27.66 | $26.76 | $27.09 | 10.34M |
| 12/17/2025 | $27.17 | $28.20 | $26.57 | $27.15 | 12.65M |
| 12/16/2025 | $28.29 | $28.29 | $26.72 | $27.41 | 16.75M |
| 12/15/2025 | $27.15 | $28.78 | $27.10 | $28.30 | 33.27M |
| 12/12/2025 | $26.20 | $27.00 | $26.07 | $26.94 | 14.53M |
| 12/11/2025 | $26.43 | $26.67 | $26.20 | $26.20 | 7.33M |
| 12/10/2025 | $26.43 | $26.86 | $26.23 | $26.42 | 7.67M |
| 12/9/2025 | $26.73 | $27.19 | $26.42 | $26.62 | 9.91M |
| 12/8/2025 | $27.30 | $27.79 | $27.04 | $27.11 | 17.89M |
| 12/5/2025 | $25.96 | $26.53 | $25.80 | $26.46 | 8.36M |
| 12/4/2025 | $25.80 | $26.37 | $25.52 | $26.03 | 7.31M |
| 12/3/2025 | $26.04 | $26.09 | $25.08 | $25.85 | 12.99M |
| 12/2/2025 | $26.56 | $26.56 | $26.10 | $26.13 | 6.70M |
| 12/1/2025 | $26.58 | $26.92 | $26.48 | $26.59 | 7.39M |
| 11/28/2025 | $26.38 | $26.79 | $26.31 | $26.55 | 7.38M |
| 11/27/2025 | $26.40 | $26.60 | $26.31 | $26.31 | 7.59M |
| 11/26/2025 | $27.17 | $27.25 | $26.38 | $26.50 | 11.34M |
| 11/25/2025 | $27.86 | $27.86 | $27.19 | $27.32 | 14.22M |
| 11/24/2025 | $26.28 | $27.97 | $26.18 | $27.88 | 20.22M |
| 11/21/2025 | $26.50 | $27.15 | $25.92 | $26.17 | 9.21M |
| 11/20/2025 | $27.32 | $27.32 | $26.62 | $26.75 | 7.20M |
| 11/19/2025 | $26.51 | $27.72 | $26.45 | $27.31 | 13.47M |
| 11/18/2025 | $27.83 | $27.90 | $26.61 | $26.73 | 12.71M |
| 11/17/2025 | $27.83 | $28.00 | $27.14 | $27.23 | 11.59M |
| 11/14/2025 | $27.00 | $27.84 | $26.90 | $27.13 | 12.38M |
| 11/13/2025 | $26.57 | $27.20 | $26.38 | $27.10 | 8.57M |
| 11/12/2025 | $26.67 | $26.88 | $26.26 | $26.56 | 6.88M |
| 11/11/2025 | $27.15 | $27.29 | $26.80 | $26.89 | 6.36M |
| 11/10/2025 | $27.30 | $27.53 | $26.73 | $27.08 | 11.46M |
| 11/7/2025 | $27.42 | $27.61 | $27.22 | $27.30 | 6.65M |
| 11/6/2025 | $27.48 | $27.77 | $27.36 | $27.61 | 9.41M |
| 11/5/2025 | $27.08 | $27.89 | $27.00 | $27.60 | 8.33M |
| 11/4/2025 | $28.15 | $28.20 | $27.08 | $27.37 | 12.48M |
| 11/3/2025 | $28.60 | $28.60 | $27.61 | $28.34 | 11.07M |
| 10/31/2025 | $28.45 | $29.00 | $28.37 | $28.56 | 8.97M |
| 10/30/2025 | $29.60 | $29.60 | $28.46 | $28.50 | 15.22M |
| 10/29/2025 | $29.00 | $29.67 | $28.77 | $29.43 | 16.60M |
| 10/28/2025 | $29.10 | $29.63 | $28.81 | $29.36 | 16.48M |
| 10/27/2025 | $29.55 | $30.00 | $28.83 | $29.28 | 21.29M |
| 10/24/2025 | $28.75 | $29.61 | $28.70 | $29.11 | 19.72M |
| 10/23/2025 | $28.63 | $28.69 | $27.96 | $28.55 | 8.97M |
| 10/22/2025 | $29.20 | $29.27 | $28.51 | $28.60 | 10.75M |
| 10/21/2025 | $29.40 | $29.73 | $29.02 | $29.45 | 12.13M |
| 10/20/2025 | $30.02 | $30.23 | $29.00 | $29.41 | 14.14M |
| 10/17/2025 | $31.50 | $31.66 | $29.60 | $29.67 | 15.13M |