600588.SS600588.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $16.91 | $17.50 | $16.00 | $16.09 | 261.59M |
| 1/15/2026 | $18.61 | $18.61 | $17.16 | $17.50 | 387.96M |
| 1/14/2026 | $17.65 | $19.01 | $17.63 | $19.01 | 347.24M |
| 1/13/2026 | $16.68 | $17.62 | $16.52 | $17.28 | 404.57M |
| 1/12/2026 | $14.93 | $16.02 | $14.91 | $16.02 | 169.01M |
| 1/9/2026 | $13.81 | $14.58 | $13.81 | $14.56 | 115.33M |
| 1/8/2026 | $13.80 | $14.27 | $13.70 | $13.91 | 79.96M |
| 1/7/2026 | $13.70 | $13.77 | $13.50 | $13.56 | 45.69M |
| 1/6/2026 | $13.60 | $13.85 | $13.56 | $13.78 | 55.25M |
| 1/5/2026 | $13.35 | $13.70 | $13.21 | $13.67 | 69.08M |
| 12/31/2025 | $13.10 | $13.35 | $13.06 | $13.26 | 40.48M |
| 12/30/2025 | $12.96 | $13.23 | $12.96 | $13.10 | 41.72M |
| 12/29/2025 | $12.85 | $13.03 | $12.81 | $12.92 | 26.52M |
| 12/26/2025 | $12.96 | $13.03 | $12.80 | $12.88 | 33.11M |
| 12/25/2025 | $12.68 | $13.21 | $12.65 | $13.04 | 61.03M |
| 12/24/2025 | $12.56 | $12.72 | $12.54 | $12.71 | 24.08M |
| 12/23/2025 | $12.72 | $12.78 | $12.57 | $12.61 | 25.30M |
| 12/22/2025 | $12.62 | $12.78 | $12.58 | $12.69 | 23.76M |
| 12/19/2025 | $12.64 | $12.69 | $12.54 | $12.60 | 27.34M |
| 12/18/2025 | $12.63 | $12.77 | $12.56 | $12.58 | 25.97M |
| 12/17/2025 | $12.29 | $12.74 | $12.28 | $12.73 | 42.75M |
| 12/16/2025 | $12.64 | $12.70 | $12.24 | $12.28 | 38.25M |
| 12/15/2025 | $12.78 | $12.91 | $12.60 | $12.66 | 35.49M |
| 12/12/2025 | $12.86 | $13.00 | $12.79 | $12.89 | 42.60M |
| 12/11/2025 | $13.25 | $13.25 | $12.90 | $12.93 | 41.35M |
| 12/10/2025 | $13.34 | $13.35 | $13.09 | $13.22 | 32.58M |
| 12/9/2025 | $13.46 | $13.50 | $13.22 | $13.40 | 36.46M |
| 12/8/2025 | $13.43 | $13.60 | $13.32 | $13.50 | 43.74M |
| 12/5/2025 | $13.16 | $13.39 | $13.00 | $13.39 | 34.81M |
| 12/4/2025 | $13.35 | $13.49 | $13.09 | $13.13 | 39.91M |
| 12/3/2025 | $13.87 | $13.91 | $13.28 | $13.35 | 60.54M |
| 12/2/2025 | $14.24 | $14.27 | $13.82 | $13.88 | 51.16M |
| 12/1/2025 | $14.25 | $14.30 | $14.10 | $14.22 | 43.76M |
| 11/28/2025 | $14.29 | $14.52 | $14.11 | $14.26 | 45.12M |
| 11/27/2025 | $14.60 | $14.68 | $14.23 | $14.26 | 45.65M |
| 11/26/2025 | $14.75 | $15.06 | $14.63 | $14.67 | 42.49M |
| 11/25/2025 | $14.78 | $15.10 | $14.72 | $14.86 | 67.35M |
| 11/24/2025 | $14.09 | $14.96 | $13.74 | $14.78 | 89.31M |
| 11/21/2025 | $14.22 | $14.57 | $13.84 | $13.96 | 54.18M |
| 11/20/2025 | $14.88 | $14.94 | $14.34 | $14.38 | 43.25M |
| 11/19/2025 | $14.95 | $15.00 | $14.70 | $14.81 | 41.38M |
| 11/18/2025 | $14.64 | $15.14 | $14.51 | $14.96 | 82.85M |
| 11/17/2025 | $14.20 | $14.77 | $14.20 | $14.66 | 51.31M |
| 11/14/2025 | $14.40 | $14.45 | $14.22 | $14.25 | 29.37M |
| 11/13/2025 | $14.27 | $14.50 | $14.20 | $14.47 | 34.76M |
| 11/12/2025 | $14.55 | $14.57 | $14.17 | $14.27 | 41.63M |
| 11/11/2025 | $14.87 | $14.95 | $14.56 | $14.57 | 48.38M |
| 11/10/2025 | $14.65 | $15.27 | $14.64 | $14.87 | 59.97M |
| 11/7/2025 | $14.81 | $14.89 | $14.56 | $14.66 | 52.46M |
| 11/6/2025 | $15.19 | $15.19 | $14.68 | $14.95 | 70.14M |
| 11/5/2025 | $15.31 | $15.39 | $14.91 | $15.20 | 66.43M |
| 11/4/2025 | $15.53 | $15.69 | $15.39 | $15.58 | 60.69M |
| 11/3/2025 | $15.60 | $15.78 | $15.40 | $15.71 | 86.34M |
| 10/31/2025 | $14.82 | $15.99 | $14.74 | $15.60 | 138.32M |
| 10/30/2025 | $14.86 | $15.46 | $14.72 | $15.04 | 84.59M |
| 10/29/2025 | $14.95 | $15.03 | $14.80 | $14.99 | 40.47M |
| 10/28/2025 | $14.59 | $15.13 | $14.59 | $15.00 | 85.17M |
| 10/27/2025 | $14.63 | $14.64 | $14.41 | $14.55 | 39.39M |
| 10/24/2025 | $14.45 | $14.56 | $14.37 | $14.50 | 38.61M |
| 10/23/2025 | $14.42 | $14.53 | $14.07 | $14.45 | 35.19M |
| 10/22/2025 | $14.46 | $14.46 | $14.21 | $14.28 | 28.15M |
| 10/21/2025 | $14.41 | $14.59 | $14.32 | $14.49 | 33.20M |
| 10/20/2025 | $14.42 | $14.47 | $14.28 | $14.37 | 34.46M |