600587.SS600587.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.90 | $16.94 | $16.34 | $16.74 | 27.12M |
| 1/14/2026 | $16.51 | $17.27 | $16.48 | $16.80 | 48.52M |
| 1/13/2026 | $16.57 | $17.08 | $16.31 | $16.55 | 41.55M |
| 1/12/2026 | $16.36 | $16.61 | $16.26 | $16.50 | 32.06M |
| 1/9/2026 | $16.30 | $16.55 | $16.24 | $16.35 | 32.61M |
| 1/8/2026 | $15.92 | $16.52 | $15.92 | $16.51 | 47.17M |
| 1/7/2026 | $15.93 | $16.40 | $15.88 | $16.00 | 43.79M |
| 1/6/2026 | $16.35 | $16.55 | $15.97 | $16.17 | 71.39M |
| 1/5/2026 | $14.79 | $15.84 | $14.79 | $15.84 | 48.62M |
| 12/31/2025 | $14.50 | $14.56 | $14.39 | $14.40 | 4.84M |
| 12/30/2025 | $14.50 | $14.59 | $14.49 | $14.53 | 2.89M |
| 12/29/2025 | $14.65 | $14.65 | $14.53 | $14.54 | 3.76M |
| 12/26/2025 | $14.70 | $14.74 | $14.58 | $14.66 | 4.83M |
| 12/25/2025 | $14.65 | $14.73 | $14.63 | $14.70 | 4.31M |
| 12/24/2025 | $14.54 | $14.66 | $14.49 | $14.63 | 4.77M |
| 12/23/2025 | $14.64 | $14.70 | $14.48 | $14.51 | 5.10M |
| 12/22/2025 | $14.70 | $14.72 | $14.60 | $14.64 | 4.38M |
| 12/19/2025 | $14.58 | $14.71 | $14.55 | $14.66 | 4.95M |
| 12/18/2025 | $14.51 | $14.62 | $14.44 | $14.58 | 3.89M |
| 12/17/2025 | $14.40 | $14.54 | $14.33 | $14.52 | 4.27M |
| 12/16/2025 | $14.47 | $14.49 | $14.28 | $14.40 | 7.41M |
| 12/15/2025 | $14.59 | $14.62 | $14.48 | $14.49 | 6.23M |
| 12/12/2025 | $14.53 | $14.69 | $14.36 | $14.69 | 13.08M |
| 12/11/2025 | $14.86 | $14.87 | $14.46 | $14.52 | 11.01M |
| 12/10/2025 | $14.88 | $14.89 | $14.72 | $14.86 | 6.00M |
| 12/9/2025 | $15.05 | $15.06 | $14.86 | $14.87 | 7.13M |
| 12/8/2025 | $15.11 | $15.17 | $15.02 | $15.05 | 6.48M |
| 12/5/2025 | $15.15 | $15.17 | $15.00 | $15.15 | 4.89M |
| 12/4/2025 | $14.99 | $15.09 | $14.92 | $15.04 | 3.50M |
| 12/3/2025 | $15.13 | $15.13 | $14.96 | $14.99 | 4.73M |
| 12/2/2025 | $15.26 | $15.27 | $15.06 | $15.09 | 4.12M |
| 12/1/2025 | $15.04 | $15.26 | $15.01 | $15.26 | 6.02M |
| 11/28/2025 | $15.03 | $15.03 | $14.95 | $15.02 | 2.64M |
| 11/27/2025 | $14.98 | $15.03 | $14.90 | $15.00 | 3.54M |
| 11/26/2025 | $15.03 | $15.08 | $14.99 | $15.00 | 4.08M |
| 11/25/2025 | $14.99 | $15.08 | $14.92 | $14.99 | 6.22M |
| 11/24/2025 | $14.83 | $14.93 | $14.78 | $14.87 | 4.47M |
| 11/21/2025 | $15.11 | $15.21 | $14.80 | $14.81 | 11.49M |
| 11/20/2025 | $15.32 | $15.36 | $15.20 | $15.21 | 4.42M |
| 11/19/2025 | $15.32 | $15.38 | $15.24 | $15.30 | 4.81M |
| 11/18/2025 | $15.34 | $15.40 | $15.22 | $15.39 | 5.97M |
| 11/17/2025 | $15.51 | $15.53 | $15.32 | $15.33 | 7.39M |
| 11/14/2025 | $15.52 | $15.62 | $15.48 | $15.48 | 6.99M |
| 11/13/2025 | $15.59 | $15.60 | $15.46 | $15.55 | 7.69M |
| 11/12/2025 | $15.58 | $15.69 | $15.56 | $15.63 | 7.83M |
| 11/11/2025 | $15.53 | $15.57 | $15.47 | $15.57 | 6.00M |
| 11/10/2025 | $15.40 | $15.60 | $15.36 | $15.57 | 9.70M |
| 11/7/2025 | $15.35 | $15.46 | $15.28 | $15.40 | 9.25M |
| 11/6/2025 | $15.34 | $15.38 | $15.31 | $15.35 | 7.91M |
| 11/5/2025 | $15.25 | $15.36 | $15.20 | $15.33 | 7.46M |
| 11/4/2025 | $15.46 | $15.50 | $15.26 | $15.29 | 11.67M |
| 11/3/2025 | $15.58 | $15.66 | $15.39 | $15.43 | 13.89M |
| 10/31/2025 | $15.76 | $15.79 | $15.51 | $15.55 | 27.32M |
| 10/30/2025 | $16.20 | $16.26 | $16.01 | $16.01 | 10.76M |
| 10/29/2025 | $16.23 | $16.38 | $16.10 | $16.20 | 10.54M |
| 10/28/2025 | $16.16 | $16.42 | $16.05 | $16.21 | 10.83M |
| 10/27/2025 | $16.22 | $16.25 | $16.14 | $16.15 | 9.10M |
| 10/24/2025 | $16.32 | $16.33 | $16.13 | $16.17 | 7.90M |
| 10/23/2025 | $16.40 | $16.50 | $16.24 | $16.43 | 8.68M |
| 10/22/2025 | $16.46 | $16.55 | $16.39 | $16.40 | 8.75M |
| 10/21/2025 | $16.46 | $16.78 | $16.41 | $16.46 | 13.32M |
| 10/20/2025 | $16.38 | $16.65 | $16.35 | $16.44 | 7.97M |