600580.SS600580.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $46.07 | $46.30 | $45.39 | $45.89 | 55.77M |
| 1/14/2026 | $46.71 | $47.55 | $45.54 | $46.13 | 107.46M |
| 1/13/2026 | $48.59 | $49.60 | $46.71 | $46.90 | 119.59M |
| 1/12/2026 | $48.50 | $49.24 | $47.34 | $48.63 | 128.61M |
| 1/9/2026 | $47.01 | $48.95 | $46.93 | $48.22 | 116.00M |
| 1/8/2026 | $47.30 | $47.98 | $46.83 | $47.15 | 85.19M |
| 1/7/2026 | $47.50 | $48.71 | $46.81 | $47.44 | 108.02M |
| 1/6/2026 | $48.05 | $49.26 | $48.03 | $48.04 | 111.77M |
| 1/5/2026 | $48.00 | $49.45 | $47.50 | $48.28 | 117.24M |
| 12/31/2025 | $49.91 | $51.40 | $48.28 | $49.10 | 153.07M |
| 12/30/2025 | $45.64 | $50.50 | $45.47 | $49.63 | 180.29M |
| 12/29/2025 | $46.89 | $48.19 | $45.87 | $46.35 | 135.91M |
| 12/26/2025 | $45.71 | $46.50 | $44.65 | $46.49 | 125.90M |
| 12/25/2025 | $43.99 | $46.50 | $43.95 | $45.77 | 157.87M |
| 12/24/2025 | $43.05 | $43.97 | $42.77 | $43.89 | 78.46M |
| 12/23/2025 | $43.81 | $44.27 | $42.96 | $43.35 | 127.47M |
| 12/22/2025 | $40.96 | $43.81 | $40.83 | $43.81 | 164.86M |
| 12/19/2025 | $39.60 | $40.29 | $39.60 | $39.83 | 35.45M |
| 12/18/2025 | $39.58 | $40.52 | $39.27 | $39.28 | 36.51M |
| 12/17/2025 | $39.30 | $40.32 | $39.22 | $40.00 | 45.30M |
| 12/16/2025 | $40.55 | $40.74 | $39.04 | $39.29 | 48.00M |
| 12/15/2025 | $41.70 | $41.89 | $40.80 | $40.86 | 44.07M |
| 12/12/2025 | $42.35 | $42.58 | $41.27 | $42.15 | 54.74M |
| 12/11/2025 | $43.50 | $43.57 | $42.24 | $42.50 | 47.37M |
| 12/10/2025 | $43.35 | $43.50 | $42.72 | $43.32 | 50.08M |
| 12/9/2025 | $43.87 | $44.41 | $43.10 | $43.22 | 76.90M |
| 12/8/2025 | $42.39 | $44.31 | $41.90 | $44.02 | 105.74M |
| 12/5/2025 | $41.81 | $42.50 | $41.34 | $42.36 | 63.31M |
| 12/4/2025 | $41.65 | $42.92 | $41.20 | $42.30 | 95.48M |
| 12/3/2025 | $41.65 | $42.18 | $40.52 | $40.66 | 46.73M |
| 12/2/2025 | $43.00 | $43.04 | $41.70 | $41.75 | 66.52M |
| 12/1/2025 | $41.80 | $43.45 | $41.59 | $43.06 | 100.94M |
| 11/28/2025 | $40.91 | $41.88 | $40.37 | $41.55 | 55.55M |
| 11/27/2025 | $41.18 | $42.27 | $41.06 | $41.19 | 63.64M |
| 11/26/2025 | $40.49 | $41.79 | $39.98 | $41.16 | 62.97M |
| 11/25/2025 | $41.01 | $41.64 | $40.77 | $40.85 | 52.02M |
| 11/24/2025 | $40.63 | $40.79 | $38.99 | $40.75 | 69.10M |
| 11/21/2025 | $39.60 | $41.47 | $39.57 | $40.63 | 73.88M |
| 11/20/2025 | $42.09 | $42.09 | $40.50 | $40.52 | 54.23M |
| 11/19/2025 | $41.30 | $42.20 | $41.12 | $41.69 | 59.10M |
| 11/18/2025 | $41.30 | $42.23 | $40.90 | $41.51 | 56.87M |
| 11/17/2025 | $40.90 | $42.20 | $40.90 | $41.68 | 78.21M |
| 11/14/2025 | $41.00 | $41.32 | $40.34 | $40.34 | 51.78M |
| 11/13/2025 | $40.99 | $42.12 | $40.78 | $41.51 | 55.83M |
| 11/12/2025 | $42.06 | $42.26 | $40.73 | $41.12 | 65.85M |
| 11/11/2025 | $43.94 | $44.00 | $41.86 | $42.05 | 73.74M |
| 11/10/2025 | $44.80 | $44.96 | $43.20 | $43.44 | 68.88M |
| 11/7/2025 | $45.82 | $45.82 | $44.27 | $44.79 | 63.98M |
| 11/6/2025 | $44.45 | $45.99 | $44.31 | $45.80 | 84.73M |
| 11/5/2025 | $43.05 | $44.88 | $43.00 | $44.26 | 63.60M |
| 11/4/2025 | $46.80 | $46.94 | $44.27 | $44.39 | 102.39M |
| 11/3/2025 | $48.60 | $48.62 | $46.47 | $46.79 | 77.10M |
| 10/31/2025 | $48.40 | $49.58 | $48.11 | $48.23 | 83.81M |
| 10/30/2025 | $50.15 | $50.76 | $48.50 | $48.64 | 111.18M |
| 10/29/2025 | $49.98 | $50.41 | $49.07 | $49.94 | 120.53M |
| 10/28/2025 | $49.49 | $51.39 | $48.88 | $50.27 | 181.56M |
| 10/27/2025 | $47.88 | $49.78 | $47.30 | $49.30 | 153.36M |
| 10/24/2025 | $46.15 | $47.39 | $45.98 | $46.95 | 92.05M |
| 10/23/2025 | $47.11 | $47.58 | $45.59 | $46.19 | 99.72M |
| 10/22/2025 | $48.80 | $49.78 | $47.79 | $47.92 | 129.51M |
| 10/21/2025 | $48.30 | $49.20 | $46.90 | $48.53 | 146.47M |
| 10/20/2025 | $46.30 | $49.00 | $45.50 | $48.22 | 167.10M |
| 10/17/2025 | $45.58 | $47.00 | $44.98 | $45.17 | 104.76M |