600566.SS600566.SS
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $26.59 | $26.63 | $26.15 | $26.28 | 4.15M |
| 1/15/2026 | $26.06 | $26.57 | $25.99 | $26.52 | 5.90M |
| 1/14/2026 | $26.08 | $26.31 | $25.83 | $26.11 | 5.04M |
| 1/13/2026 | $26.10 | $26.36 | $26.03 | $26.08 | 4.05M |
| 1/12/2026 | $26.16 | $26.35 | $25.92 | $26.08 | 4.62M |
| 1/9/2026 | $26.12 | $26.18 | $25.97 | $26.17 | 4.05M |
| 1/8/2026 | $26.22 | $26.30 | $26.07 | $26.12 | 3.34M |
| 1/7/2026 | $26.46 | $26.46 | $26.21 | $26.26 | 3.98M |
| 1/6/2026 | $26.40 | $26.70 | $26.25 | $26.46 | 4.85M |
| 1/5/2026 | $26.31 | $26.71 | $26.22 | $26.46 | 5.02M |
| 12/31/2025 | $26.41 | $26.65 | $26.29 | $26.30 | 2.51M |
| 12/30/2025 | $26.35 | $26.57 | $26.12 | $26.53 | 4.26M |
| 12/29/2025 | $26.73 | $26.76 | $26.34 | $26.35 | 4.81M |
| 12/26/2025 | $26.56 | $26.89 | $26.48 | $26.70 | 3.54M |
| 12/25/2025 | $26.48 | $26.68 | $26.38 | $26.65 | 3.21M |
| 12/24/2025 | $26.59 | $26.60 | $26.25 | $26.44 | 5.19M |
| 12/23/2025 | $26.80 | $26.84 | $26.45 | $26.61 | 4.05M |
| 12/22/2025 | $26.59 | $27.03 | $26.47 | $26.80 | 5.13M |
| 12/19/2025 | $26.78 | $26.98 | $26.55 | $26.58 | 5.07M |
| 12/18/2025 | $26.63 | $26.92 | $26.61 | $26.71 | 3.31M |
| 12/17/2025 | $26.83 | $27.01 | $26.63 | $26.81 | 4.90M |
| 12/16/2025 | $27.30 | $27.66 | $26.75 | $26.85 | 7.25M |
| 12/15/2025 | $27.75 | $27.95 | $27.27 | $27.31 | 9.57M |
| 12/12/2025 | $27.88 | $28.20 | $27.41 | $27.77 | 23.41M |
| 12/11/2025 | $27.71 | $28.29 | $27.60 | $27.91 | 12.56M |
| 12/10/2025 | $27.41 | $27.83 | $27.15 | $27.71 | 12.15M |
| 12/9/2025 | $27.17 | $27.48 | $27.05 | $27.40 | 7.74M |
| 12/8/2025 | $27.33 | $27.50 | $26.88 | $27.22 | 6.59M |
| 12/5/2025 | $27.43 | $27.55 | $26.99 | $27.33 | 6.54M |
| 12/4/2025 | $27.50 | $27.70 | $27.26 | $27.40 | 6.86M |
| 12/3/2025 | $27.33 | $27.85 | $27.17 | $27.60 | 10.12M |
| 12/2/2025 | $27.17 | $27.58 | $26.87 | $27.33 | 11.13M |
| 12/1/2025 | $26.86 | $27.39 | $26.50 | $27.06 | 18.13M |
| 11/28/2025 | $26.35 | $26.40 | $26.01 | $26.26 | 6.57M |
| 11/27/2025 | $26.23 | $26.49 | $25.90 | $26.34 | 8.68M |
| 11/26/2025 | $26.36 | $26.65 | $25.78 | $26.25 | 10.36M |
| 11/25/2025 | $26.04 | $26.38 | $25.75 | $26.20 | 8.69M |
| 11/24/2025 | $26.13 | $26.34 | $25.78 | $25.88 | 7.44M |
| 11/21/2025 | $26.42 | $26.75 | $25.66 | $26.00 | 8.73M |
| 11/20/2025 | $26.78 | $26.94 | $26.45 | $26.51 | 6.56M |
| 11/19/2025 | $27.50 | $27.50 | $26.40 | $26.69 | 11.42M |
| 11/18/2025 | $27.82 | $28.14 | $27.41 | $27.51 | 6.59M |
| 11/17/2025 | $27.85 | $28.09 | $27.19 | $27.94 | 11.66M |
| 11/14/2025 | $27.73 | $28.43 | $27.41 | $27.75 | 11.85M |
| 11/13/2025 | $28.10 | $28.16 | $27.40 | $27.87 | 11.37M |
| 11/12/2025 | $27.89 | $28.27 | $27.70 | $27.99 | 18.57M |
| 11/11/2025 | $26.87 | $27.87 | $26.80 | $27.69 | 16.61M |
| 11/10/2025 | $26.63 | $27.11 | $26.63 | $27.06 | 18.06M |
| 11/7/2025 | $25.28 | $26.72 | $25.23 | $26.27 | 18.84M |
| 11/6/2025 | $25.25 | $25.34 | $25.12 | $25.29 | 2.54M |
| 11/5/2025 | $25.23 | $25.27 | $25.07 | $25.18 | 2.80M |
| 11/4/2025 | $25.07 | $25.27 | $24.97 | $25.24 | 4.49M |
| 11/3/2025 | $25.06 | $25.20 | $24.92 | $25.07 | 2.73M |
| 10/31/2025 | $24.74 | $25.10 | $24.67 | $25.06 | 4.01M |
| 10/30/2025 | $24.86 | $25.19 | $24.71 | $24.76 | 4.55M |
| 10/29/2025 | $24.46 | $24.89 | $24.37 | $24.85 | 5.09M |
| 10/28/2025 | $24.60 | $24.79 | $24.36 | $24.47 | 5.43M |
| 10/27/2025 | $24.70 | $24.85 | $24.59 | $24.71 | 3.13M |
| 10/24/2025 | $24.97 | $25.00 | $24.67 | $24.70 | 3.90M |
| 10/23/2025 | $25.18 | $25.24 | $24.75 | $24.97 | 4.25M |
| 10/22/2025 | $25.11 | $25.39 | $24.96 | $25.28 | 4.98M |
| 10/21/2025 | $25.21 | $25.35 | $24.94 | $25.06 | 5.30M |
| 10/20/2025 | $25.45 | $25.45 | $25.01 | $25.21 | 3.37M |