600584.SS600584.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $41.71 | $42.40 | $41.47 | $42.33 | 30.73M |
| 1/14/2026 | $42.20 | $43.31 | $41.53 | $41.98 | 86.56M |
| 1/13/2026 | $43.50 | $43.80 | $41.98 | $42.20 | 101.87M |
| 1/12/2026 | $41.98 | $45.28 | $41.98 | $43.68 | 167.55M |
| 1/9/2026 | $39.25 | $41.49 | $39.25 | $41.18 | 134.85M |
| 1/8/2026 | $38.80 | $39.60 | $38.68 | $38.98 | 64.06M |
| 1/7/2026 | $39.06 | $39.59 | $38.50 | $39.08 | 97.86M |
| 1/6/2026 | $38.60 | $38.69 | $38.06 | $38.44 | 58.45M |
| 1/5/2026 | $37.20 | $38.60 | $37.20 | $38.36 | 79.53M |
| 12/31/2025 | $37.26 | $37.35 | $36.70 | $36.78 | 28.10M |
| 12/30/2025 | $36.53 | $37.24 | $36.51 | $37.10 | 33.48M |
| 12/29/2025 | $36.81 | $37.11 | $36.55 | $36.62 | 28.36M |
| 12/26/2025 | $36.96 | $37.26 | $36.66 | $36.80 | 30.49M |
| 12/25/2025 | $37.16 | $37.40 | $36.94 | $37.13 | 27.91M |
| 12/24/2025 | $36.84 | $37.20 | $36.70 | $37.12 | 32.62M |
| 12/23/2025 | $36.80 | $36.99 | $36.47 | $36.63 | 28.30M |
| 12/22/2025 | $36.05 | $36.89 | $36.03 | $36.79 | 41.52M |
| 12/19/2025 | $35.97 | $36.35 | $35.74 | $35.76 | 24.06M |
| 12/18/2025 | $35.60 | $36.15 | $35.57 | $35.67 | 22.52M |
| 12/17/2025 | $35.30 | $36.05 | $35.13 | $35.93 | 27.85M |
| 12/16/2025 | $36.00 | $36.15 | $35.10 | $35.38 | 27.13M |
| 12/15/2025 | $36.48 | $36.57 | $36.01 | $36.04 | 25.05M |
| 12/12/2025 | $36.42 | $36.95 | $35.98 | $36.82 | 33.60M |
| 12/11/2025 | $37.16 | $37.17 | $36.37 | $36.41 | 26.03M |
| 12/10/2025 | $36.70 | $37.30 | $36.45 | $37.19 | 30.53M |
| 12/9/2025 | $37.12 | $37.39 | $36.80 | $36.90 | 29.71M |
| 12/8/2025 | $36.73 | $37.47 | $36.61 | $37.28 | 38.28M |
| 12/5/2025 | $36.99 | $36.99 | $36.22 | $36.74 | 28.13M |
| 12/4/2025 | $36.48 | $36.99 | $36.01 | $36.99 | 28.58M |
| 12/3/2025 | $36.53 | $37.78 | $36.46 | $36.61 | 35.65M |
| 12/2/2025 | $37.00 | $37.00 | $36.40 | $36.46 | 27.54M |
| 12/1/2025 | $36.98 | $37.22 | $36.50 | $37.10 | 48.40M |
| 11/28/2025 | $35.61 | $35.98 | $35.43 | $35.91 | 23.40M |
| 11/27/2025 | $35.85 | $36.56 | $35.73 | $35.75 | 36.70M |
| 11/26/2025 | $35.48 | $36.08 | $35.26 | $35.80 | 36.56M |
| 11/25/2025 | $35.44 | $35.93 | $35.28 | $35.51 | 32.95M |
| 11/24/2025 | $35.01 | $35.26 | $34.58 | $35.05 | 28.56M |
| 11/21/2025 | $35.60 | $35.80 | $34.80 | $34.85 | 42.23M |
| 11/20/2025 | $36.99 | $37.08 | $36.11 | $36.12 | 26.87M |
| 11/19/2025 | $37.01 | $37.20 | $36.39 | $36.59 | 29.69M |
| 11/18/2025 | $37.01 | $37.52 | $36.81 | $37.17 | 28.87M |
| 11/17/2025 | $37.00 | $37.33 | $36.77 | $37.08 | 28.55M |
| 11/14/2025 | $37.80 | $37.81 | $37.03 | $37.05 | 48.23M |
| 11/13/2025 | $37.67 | $38.42 | $37.61 | $38.24 | 34.92M |
| 11/12/2025 | $38.30 | $38.30 | $37.46 | $37.69 | 40.46M |
| 11/11/2025 | $39.50 | $39.69 | $38.51 | $38.52 | 39.94M |
| 11/10/2025 | $39.15 | $39.58 | $38.88 | $39.19 | 38.15M |
| 11/7/2025 | $39.24 | $39.25 | $38.80 | $38.92 | 35.65M |
| 11/6/2025 | $39.27 | $39.70 | $38.91 | $39.69 | 48.84M |
| 11/5/2025 | $38.56 | $39.23 | $38.50 | $38.88 | 49.72M |
| 11/4/2025 | $39.58 | $41.21 | $39.44 | $39.82 | 71.87M |
| 11/3/2025 | $39.80 | $39.81 | $38.44 | $39.45 | 66.86M |
| 10/31/2025 | $41.30 | $41.31 | $40.00 | $40.02 | 80.39M |
| 10/30/2025 | $42.09 | $42.60 | $41.55 | $41.60 | 92.84M |
| 10/29/2025 | $41.63 | $42.39 | $41.42 | $41.80 | 67.86M |
| 10/28/2025 | $42.02 | $42.93 | $41.60 | $41.89 | 95.77M |
| 10/27/2025 | $41.88 | $42.50 | $41.00 | $42.09 | 123.36M |
| 10/24/2025 | $40.40 | $41.10 | $40.10 | $40.95 | 75.66M |
| 10/23/2025 | $39.60 | $39.84 | $38.86 | $39.83 | 45.82M |
| 10/22/2025 | $40.19 | $40.50 | $39.56 | $39.93 | 46.59M |
| 10/21/2025 | $39.65 | $40.50 | $39.53 | $40.50 | 65.60M |
| 10/20/2025 | $40.25 | $40.57 | $39.39 | $39.59 | 59.49M |
| 10/17/2025 | $41.05 | $41.58 | $39.47 | $39.50 | 83.65M |