600570.SS600570.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $34.30 | $35.84 | $34.15 | $34.62 | 97.29M |
| 1/14/2026 | $32.71 | $36.18 | $32.71 | $35.13 | 251.94M |
| 1/13/2026 | $34.39 | $34.51 | $32.72 | $32.89 | 108.55M |
| 1/12/2026 | $31.70 | $33.64 | $31.62 | $33.42 | 111.65M |
| 1/9/2026 | $30.86 | $31.28 | $30.69 | $31.26 | 47.79M |
| 1/8/2026 | $30.83 | $31.13 | $30.70 | $30.88 | 32.12M |
| 1/7/2026 | $31.52 | $31.52 | $30.82 | $30.96 | 56.11M |
| 1/6/2026 | $30.86 | $31.75 | $30.61 | $31.59 | 66.54M |
| 1/5/2026 | $30.18 | $30.75 | $29.90 | $30.74 | 43.82M |
| 12/31/2025 | $30.26 | $30.42 | $30.03 | $30.15 | 29.78M |
| 12/30/2025 | $30.20 | $30.58 | $30.08 | $30.27 | 40.37M |
| 12/29/2025 | $29.93 | $30.52 | $29.89 | $30.20 | 37.96M |
| 12/26/2025 | $29.99 | $30.50 | $29.88 | $29.98 | 37.78M |
| 12/25/2025 | $29.65 | $30.17 | $29.60 | $30.09 | 38.23M |
| 12/24/2025 | $29.10 | $29.71 | $29.05 | $29.61 | 28.17M |
| 12/23/2025 | $29.50 | $29.55 | $29.13 | $29.20 | 19.53M |
| 12/22/2025 | $29.23 | $29.73 | $29.23 | $29.49 | 26.42M |
| 12/19/2025 | $29.12 | $29.55 | $28.99 | $29.17 | 23.45M |
| 12/18/2025 | $29.35 | $29.47 | $29.02 | $29.02 | 22.85M |
| 12/17/2025 | $28.98 | $29.68 | $28.48 | $29.53 | 37.13M |
| 12/16/2025 | $28.78 | $29.30 | $28.51 | $28.99 | 25.07M |
| 12/15/2025 | $29.10 | $29.38 | $28.71 | $28.84 | 19.07M |
| 12/12/2025 | $29.00 | $29.48 | $28.73 | $29.35 | 23.39M |
| 12/11/2025 | $29.69 | $29.83 | $29.00 | $29.00 | 20.25M |
| 12/10/2025 | $29.30 | $29.75 | $28.90 | $29.70 | 25.21M |
| 12/9/2025 | $29.70 | $29.87 | $29.33 | $29.42 | 23.60M |
| 12/8/2025 | $29.52 | $30.18 | $29.44 | $29.93 | 45.89M |
| 12/5/2025 | $28.38 | $29.47 | $28.11 | $29.22 | 43.17M |
| 12/4/2025 | $28.30 | $28.55 | $28.12 | $28.38 | 16.09M |
| 12/3/2025 | $28.95 | $29.08 | $28.11 | $28.29 | 26.01M |
| 12/2/2025 | $29.42 | $29.42 | $28.90 | $28.98 | 21.19M |
| 12/1/2025 | $29.19 | $29.45 | $29.00 | $29.44 | 19.88M |
| 11/28/2025 | $29.15 | $29.38 | $28.98 | $29.32 | 17.30M |
| 11/27/2025 | $29.48 | $29.74 | $29.18 | $29.24 | 23.13M |
| 11/26/2025 | $29.40 | $30.14 | $29.36 | $29.61 | 27.09M |
| 11/25/2025 | $29.60 | $30.32 | $29.45 | $29.70 | 38.12M |
| 11/24/2025 | $28.53 | $29.54 | $28.39 | $29.50 | 36.91M |
| 11/21/2025 | $28.60 | $28.98 | $28.15 | $28.35 | 29.35M |
| 11/20/2025 | $29.86 | $29.88 | $28.88 | $28.98 | 24.13M |
| 11/19/2025 | $29.90 | $30.28 | $29.40 | $29.51 | 31.27M |
| 11/18/2025 | $28.95 | $30.05 | $28.83 | $29.80 | 49.44M |
| 11/17/2025 | $28.79 | $29.19 | $28.71 | $28.98 | 17.26M |
| 11/14/2025 | $29.23 | $29.37 | $28.86 | $28.86 | 20.82M |
| 11/13/2025 | $29.09 | $29.57 | $28.96 | $29.55 | 24.13M |
| 11/12/2025 | $29.10 | $29.11 | $28.80 | $28.95 | 19.53M |
| 11/11/2025 | $29.81 | $29.85 | $29.07 | $29.13 | 29.74M |
| 11/10/2025 | $29.62 | $29.84 | $29.48 | $29.81 | 22.00M |
| 11/7/2025 | $29.83 | $29.94 | $29.61 | $29.62 | 20.77M |
| 11/6/2025 | $29.80 | $30.27 | $29.80 | $30.08 | 23.03M |
| 11/5/2025 | $29.97 | $30.19 | $29.36 | $29.82 | 39.79M |
| 11/4/2025 | $31.08 | $31.20 | $30.09 | $30.26 | 42.37M |
| 11/3/2025 | $31.48 | $31.60 | $30.68 | $31.24 | 32.51M |
| 10/31/2025 | $31.20 | $31.88 | $31.06 | $31.46 | 38.69M |
| 10/30/2025 | $32.50 | $32.55 | $31.93 | $31.97 | 32.27M |
| 10/29/2025 | $32.18 | $32.65 | $32.00 | $32.56 | 30.48M |
| 10/28/2025 | $32.51 | $32.81 | $32.24 | $32.32 | 28.89M |
| 10/27/2025 | $32.50 | $32.75 | $32.23 | $32.50 | 29.54M |
| 10/24/2025 | $32.20 | $32.35 | $31.88 | $32.24 | 26.13M |
| 10/23/2025 | $31.56 | $32.00 | $31.17 | $31.96 | 21.74M |
| 10/22/2025 | $31.60 | $31.79 | $31.42 | $31.56 | 15.21M |
| 10/21/2025 | $31.39 | $32.08 | $31.35 | $31.83 | 27.86M |
| 10/20/2025 | $31.50 | $31.79 | $31.11 | $31.27 | 25.20M |
| 10/17/2025 | $32.18 | $32.37 | $31.02 | $31.14 | 35.49M |