600563.SS600563.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $105.21 | $106.37 | $104.64 | $105.50 | 3.15M |
| 1/14/2026 | $106.98 | $107.53 | $105.00 | $105.63 | 4.95M |
| 1/13/2026 | $108.58 | $108.59 | $105.75 | $107.00 | 4.71M |
| 1/12/2026 | $108.40 | $109.00 | $106.76 | $108.58 | 4.23M |
| 1/9/2026 | $106.26 | $108.49 | $106.08 | $108.05 | 4.05M |
| 1/8/2026 | $106.98 | $108.06 | $106.25 | $106.73 | 3.40M |
| 1/7/2026 | $108.15 | $108.58 | $106.70 | $107.25 | 3.33M |
| 1/6/2026 | $107.48 | $108.38 | $106.00 | $108.09 | 3.85M |
| 1/5/2026 | $106.00 | $107.49 | $105.51 | $107.20 | 2.72M |
| 12/31/2025 | $106.00 | $106.80 | $104.91 | $104.95 | 1.63M |
| 12/30/2025 | $106.22 | $107.29 | $105.15 | $106.00 | 2.44M |
| 12/29/2025 | $105.99 | $108.16 | $105.36 | $106.85 | 2.89M |
| 12/26/2025 | $105.01 | $106.94 | $105.01 | $105.97 | 2.25M |
| 12/25/2025 | $104.88 | $105.98 | $104.81 | $105.46 | 1.95M |
| 12/24/2025 | $102.93 | $105.69 | $102.75 | $105.58 | 3.45M |
| 12/23/2025 | $102.65 | $103.58 | $102.40 | $102.95 | 2.06M |
| 12/22/2025 | $101.71 | $103.54 | $101.71 | $102.64 | 2.51M |
| 12/19/2025 | $100.78 | $103.14 | $100.78 | $101.63 | 2.13M |
| 12/18/2025 | $101.25 | $101.86 | $100.86 | $100.90 | 1.46M |
| 12/17/2025 | $100.28 | $102.10 | $99.65 | $101.98 | 2.50M |
| 12/16/2025 | $101.68 | $101.69 | $99.80 | $100.28 | 2.56M |
| 12/15/2025 | $102.20 | $102.66 | $101.56 | $101.62 | 1.94M |
| 12/12/2025 | $102.55 | $102.95 | $101.81 | $102.65 | 2.57M |
| 12/11/2025 | $104.03 | $104.44 | $102.55 | $102.55 | 2.35M |
| 12/10/2025 | $104.60 | $104.61 | $102.71 | $104.02 | 2.91M |
| 12/9/2025 | $103.57 | $105.88 | $103.20 | $104.60 | 3.53M |
| 12/8/2025 | $103.25 | $104.50 | $102.53 | $104.01 | 3.00M |
| 12/5/2025 | $100.96 | $103.40 | $100.05 | $103.24 | 4.44M |
| 12/4/2025 | $101.56 | $101.78 | $100.05 | $100.98 | 2.71M |
| 12/3/2025 | $103.50 | $103.65 | $101.11 | $101.47 | 2.94M |
| 12/2/2025 | $104.50 | $104.52 | $103.10 | $103.28 | 1.84M |
| 12/1/2025 | $103.80 | $104.58 | $103.29 | $104.52 | 2.29M |
| 11/28/2025 | $103.05 | $103.98 | $102.20 | $103.70 | 2.39M |
| 11/27/2025 | $103.96 | $105.13 | $103.27 | $103.40 | 2.32M |
| 11/26/2025 | $104.69 | $105.35 | $103.82 | $103.95 | 2.32M |
| 11/25/2025 | $104.55 | $105.95 | $104.05 | $105.05 | 2.70M |
| 11/24/2025 | $105.80 | $105.88 | $103.51 | $103.90 | 3.37M |
| 11/21/2025 | $107.70 | $107.77 | $103.91 | $104.70 | 4.07M |
| 11/20/2025 | $112.50 | $113.20 | $108.66 | $109.08 | 3.60M |
| 11/19/2025 | $115.28 | $115.98 | $111.45 | $111.85 | 3.45M |
| 11/18/2025 | $115.23 | $116.70 | $115.12 | $115.55 | 1.79M |
| 11/17/2025 | $116.52 | $116.56 | $115.09 | $115.65 | 1.75M |
| 11/14/2025 | $116.13 | $117.98 | $115.68 | $116.56 | 2.34M |
| 11/13/2025 | $115.28 | $116.88 | $115.02 | $116.80 | 2.41M |
| 11/12/2025 | $117.33 | $117.88 | $114.83 | $115.63 | 3.35M |
| 11/11/2025 | $118.85 | $119.48 | $117.75 | $118.00 | 2.43M |
| 11/10/2025 | $123.81 | $124.88 | $118.37 | $118.92 | 5.45M |
| 11/7/2025 | $119.95 | $127.97 | $119.90 | $123.80 | 5.55M |
| 11/6/2025 | $120.58 | $122.06 | $119.77 | $120.89 | 3.82M |
| 11/5/2025 | $115.38 | $121.55 | $115.18 | $120.60 | 4.86M |
| 11/4/2025 | $118.88 | $119.45 | $116.01 | $116.96 | 3.47M |
| 11/3/2025 | $121.00 | $121.00 | $117.30 | $118.49 | 5.05M |
| 10/31/2025 | $129.15 | $129.15 | $119.61 | $120.28 | 10.97M |
| 10/30/2025 | $131.36 | $134.50 | $129.11 | $130.08 | 3.50M |
| 10/29/2025 | $129.77 | $132.68 | $128.51 | $131.72 | 3.91M |
| 10/28/2025 | $128.41 | $130.84 | $127.62 | $129.99 | 2.92M |
| 10/27/2025 | $128.01 | $130.85 | $127.00 | $128.48 | 3.84M |
| 10/24/2025 | $121.36 | $126.65 | $121.36 | $126.23 | 4.18M |
| 10/23/2025 | $119.34 | $121.00 | $118.58 | $120.75 | 1.67M |
| 10/22/2025 | $121.87 | $121.87 | $119.45 | $119.50 | 2.27M |
| 10/21/2025 | $123.98 | $124.98 | $122.13 | $122.58 | 2.70M |
| 10/20/2025 | $123.11 | $125.10 | $121.53 | $123.43 | 3.30M |