600585.SS600585.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $22.40 | $22.65 | $22.40 | $22.63 | 13.95M |
| 1/14/2026 | $22.58 | $22.77 | $22.28 | $22.36 | 31.67M |
| 1/13/2026 | $22.65 | $22.82 | $22.51 | $22.53 | 22.99M |
| 1/12/2026 | $22.75 | $22.80 | $22.57 | $22.65 | 27.49M |
| 1/9/2026 | $22.91 | $22.99 | $22.67 | $22.76 | 31.16M |
| 1/8/2026 | $22.62 | $23.07 | $22.52 | $22.91 | 40.51M |
| 1/7/2026 | $22.46 | $22.88 | $22.39 | $22.63 | 42.05M |
| 1/6/2026 | $22.09 | $22.40 | $21.99 | $22.39 | 36.98M |
| 1/5/2026 | $22.00 | $22.22 | $21.93 | $22.10 | 32.80M |
| 12/31/2025 | $21.83 | $22.02 | $21.81 | $21.86 | 15.39M |
| 12/30/2025 | $22.15 | $22.21 | $21.83 | $21.84 | 28.65M |
| 12/29/2025 | $22.20 | $22.50 | $22.18 | $22.21 | 31.79M |
| 12/26/2025 | $22.41 | $22.46 | $22.19 | $22.20 | 22.72M |
| 12/25/2025 | $22.30 | $22.43 | $22.26 | $22.41 | 13.91M |
| 12/24/2025 | $22.21 | $22.45 | $22.17 | $22.33 | 18.33M |
| 12/23/2025 | $22.07 | $22.33 | $22.03 | $22.19 | 19.91M |
| 12/22/2025 | $22.18 | $22.18 | $22.03 | $22.06 | 23.31M |
| 12/19/2025 | $22.17 | $22.24 | $22.07 | $22.18 | 18.38M |
| 12/18/2025 | $22.01 | $22.23 | $21.97 | $22.17 | 13.98M |
| 12/17/2025 | $21.92 | $22.13 | $21.73 | $22.06 | 19.10M |
| 12/16/2025 | $22.25 | $22.35 | $21.88 | $21.92 | 23.32M |
| 12/15/2025 | $22.10 | $22.44 | $22.02 | $22.28 | 27.62M |
| 12/12/2025 | $22.22 | $22.33 | $22.06 | $22.16 | 31.16M |
| 12/11/2025 | $22.26 | $22.37 | $22.10 | $22.16 | 17.04M |
| 12/10/2025 | $22.02 | $22.46 | $21.87 | $22.31 | 21.90M |
| 12/9/2025 | $22.67 | $22.67 | $22.01 | $22.06 | 42.44M |
| 12/8/2025 | $22.80 | $22.90 | $22.61 | $22.67 | 23.15M |
| 12/5/2025 | $22.70 | $22.83 | $22.56 | $22.79 | 17.39M |
| 12/4/2025 | $22.73 | $22.84 | $22.62 | $22.70 | 13.89M |
| 12/3/2025 | $22.75 | $22.90 | $22.70 | $22.78 | 17.98M |
| 12/2/2025 | $22.67 | $22.78 | $22.58 | $22.74 | 19.23M |
| 12/1/2025 | $22.75 | $23.02 | $22.65 | $22.75 | 35.63M |
| 11/28/2025 | $22.59 | $22.86 | $22.47 | $22.85 | 18.28M |
| 11/27/2025 | $22.80 | $22.88 | $22.50 | $22.62 | 33.74M |
| 11/26/2025 | $22.91 | $23.14 | $22.80 | $22.83 | 21.82M |
| 11/25/2025 | $22.98 | $23.07 | $22.86 | $22.91 | 16.14M |
| 11/24/2025 | $23.02 | $23.13 | $22.84 | $22.88 | 24.16M |
| 11/21/2025 | $23.20 | $23.46 | $22.98 | $23.00 | 24.69M |
| 11/20/2025 | $23.01 | $23.57 | $22.99 | $23.26 | 27.98M |
| 11/19/2025 | $23.02 | $23.08 | $22.90 | $22.99 | 16.08M |
| 11/18/2025 | $23.30 | $23.35 | $23.01 | $23.01 | 24.66M |
| 11/17/2025 | $23.60 | $23.75 | $23.32 | $23.32 | 21.01M |
| 11/14/2025 | $23.71 | $24.05 | $23.68 | $23.69 | 36.57M |
| 11/13/2025 | $23.51 | $23.88 | $23.41 | $23.81 | 23.57M |
| 11/12/2025 | $23.72 | $23.82 | $23.44 | $23.50 | 21.13M |
| 11/11/2025 | $23.68 | $23.83 | $23.52 | $23.71 | 24.78M |
| 11/10/2025 | $23.41 | $23.68 | $23.37 | $23.59 | 27.11M |
| 11/7/2025 | $23.01 | $23.41 | $22.92 | $23.32 | 34.18M |
| 11/6/2025 | $23.03 | $23.09 | $22.91 | $23.01 | 20.51M |
| 11/5/2025 | $22.91 | $23.10 | $22.80 | $23.05 | 15.88M |
| 11/4/2025 | $23.27 | $23.32 | $22.91 | $23.01 | 21.58M |
| 11/3/2025 | $23.30 | $23.33 | $23.14 | $23.26 | 18.19M |
| 10/31/2025 | $23.28 | $23.45 | $23.15 | $23.19 | 27.76M |
| 10/30/2025 | $23.41 | $23.55 | $23.26 | $23.37 | 22.58M |
| 10/29/2025 | $23.36 | $23.43 | $23.16 | $23.40 | 19.37M |
| 10/28/2025 | $23.67 | $23.73 | $23.36 | $23.39 | 22.09M |
| 10/27/2025 | $23.38 | $23.86 | $23.38 | $23.75 | 31.94M |
| 10/24/2025 | $23.58 | $23.68 | $23.25 | $23.33 | 22.34M |
| 10/23/2025 | $23.63 | $23.65 | $23.23 | $23.58 | 22.43M |
| 10/22/2025 | $23.68 | $23.82 | $23.63 | $23.67 | 16.30M |
| 10/21/2025 | $23.86 | $23.96 | $23.65 | $23.69 | 24.36M |
| 10/20/2025 | $23.85 | $23.92 | $23.71 | $23.86 | 24.73M |
| 10/17/2025 | $23.91 | $24.24 | $23.70 | $23.74 | 41.60M |