600598.SS600598.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.25 | $15.48 | $15.20 | $15.36 | 24.52M |
| 1/14/2026 | $15.33 | $15.47 | $15.12 | $15.25 | 29.70M |
| 1/13/2026 | $15.55 | $15.67 | $15.28 | $15.32 | 31.07M |
| 1/12/2026 | $15.74 | $15.79 | $15.45 | $15.55 | 33.11M |
| 1/9/2026 | $15.36 | $15.99 | $15.35 | $15.74 | 41.01M |
| 1/8/2026 | $15.30 | $15.53 | $15.25 | $15.35 | 25.90M |
| 1/7/2026 | $15.14 | $15.47 | $15.02 | $15.34 | 35.40M |
| 1/6/2026 | $14.94 | $15.20 | $14.92 | $15.14 | 27.82M |
| 1/5/2026 | $14.95 | $15.03 | $14.90 | $14.93 | 20.53M |
| 12/31/2025 | $15.03 | $15.04 | $14.83 | $14.95 | 21.78M |
| 12/30/2025 | $14.92 | $15.22 | $14.91 | $15.09 | 23.76M |
| 12/29/2025 | $15.18 | $15.30 | $14.98 | $15.00 | 22.67M |
| 12/26/2025 | $14.93 | $15.14 | $14.89 | $15.13 | 25.83M |
| 12/25/2025 | $14.91 | $14.97 | $14.86 | $14.93 | 13.85M |
| 12/24/2025 | $14.84 | $14.95 | $14.81 | $14.91 | 13.78M |
| 12/23/2025 | $14.98 | $15.05 | $14.82 | $14.88 | 16.12M |
| 12/22/2025 | $14.90 | $15.01 | $14.84 | $14.98 | 18.25M |
| 12/19/2025 | $14.54 | $14.95 | $14.49 | $14.94 | 36.86M |
| 12/18/2025 | $14.46 | $14.63 | $14.43 | $14.55 | 15.20M |
| 12/17/2025 | $14.81 | $14.82 | $14.37 | $14.55 | 41.45M |
| 12/16/2025 | $14.86 | $15.00 | $14.73 | $14.82 | 14.68M |
| 12/15/2025 | $14.71 | $14.94 | $14.69 | $14.85 | 18.61M |
| 12/12/2025 | $14.68 | $14.79 | $14.63 | $14.73 | 13.77M |
| 12/11/2025 | $14.90 | $14.93 | $14.67 | $14.67 | 18.51M |
| 12/10/2025 | $14.66 | $14.97 | $14.63 | $14.93 | 22.99M |
| 12/9/2025 | $14.81 | $14.83 | $14.64 | $14.67 | 13.42M |
| 12/8/2025 | $14.79 | $14.89 | $14.76 | $14.81 | 11.42M |
| 12/5/2025 | $14.61 | $14.86 | $14.56 | $14.84 | 16.47M |
| 12/4/2025 | $14.90 | $14.92 | $14.58 | $14.60 | 19.77M |
| 12/3/2025 | $14.97 | $15.05 | $14.86 | $14.87 | 12.87M |
| 12/2/2025 | $14.92 | $15.07 | $14.85 | $14.99 | 19.64M |
| 12/1/2025 | $14.76 | $15.05 | $14.76 | $14.93 | 24.68M |
| 11/28/2025 | $14.62 | $14.84 | $14.55 | $14.84 | 20.65M |
| 11/27/2025 | $14.63 | $14.70 | $14.51 | $14.62 | 20.08M |
| 11/26/2025 | $14.90 | $14.95 | $14.62 | $14.65 | 22.78M |
| 11/25/2025 | $14.83 | $15.03 | $14.61 | $14.92 | 32.55M |
| 11/24/2025 | $14.68 | $15.01 | $14.65 | $14.78 | 33.21M |
| 11/21/2025 | $15.00 | $15.34 | $14.84 | $14.84 | 57.81M |
| 11/20/2025 | $14.96 | $15.12 | $14.92 | $14.95 | 23.70M |
| 11/19/2025 | $14.87 | $15.16 | $14.84 | $15.06 | 37.30M |
| 11/18/2025 | $14.83 | $15.16 | $14.76 | $14.86 | 33.54M |
| 11/17/2025 | $14.79 | $14.95 | $14.79 | $14.85 | 17.80M |
| 11/14/2025 | $14.81 | $14.94 | $14.77 | $14.79 | 15.79M |
| 11/13/2025 | $14.73 | $14.84 | $14.69 | $14.83 | 15.30M |
| 11/12/2025 | $14.89 | $14.90 | $14.74 | $14.76 | 16.03M |
| 11/11/2025 | $14.82 | $14.88 | $14.72 | $14.87 | 16.12M |
| 11/10/2025 | $14.69 | $14.86 | $14.63 | $14.83 | 20.75M |
| 11/7/2025 | $14.61 | $14.72 | $14.59 | $14.67 | 13.61M |
| 11/6/2025 | $14.63 | $14.65 | $14.54 | $14.62 | 11.49M |
| 11/5/2025 | $14.51 | $14.62 | $14.50 | $14.61 | 12.37M |
| 11/4/2025 | $14.48 | $14.61 | $14.47 | $14.58 | 18.46M |
| 11/3/2025 | $14.46 | $14.52 | $14.41 | $14.51 | 11.98M |
| 10/31/2025 | $14.58 | $14.62 | $14.45 | $14.45 | 24.59M |
| 10/30/2025 | $14.56 | $14.77 | $14.51 | $14.63 | 25.32M |
| 10/29/2025 | $14.58 | $14.60 | $14.50 | $14.58 | 11.71M |
| 10/28/2025 | $14.62 | $14.65 | $14.50 | $14.55 | 15.35M |
| 10/27/2025 | $14.60 | $14.70 | $14.48 | $14.66 | 23.41M |
| 10/24/2025 | $14.72 | $14.76 | $14.64 | $14.65 | 19.73M |
| 10/23/2025 | $14.64 | $14.78 | $14.61 | $14.76 | 17.66M |
| 10/22/2025 | $14.70 | $14.86 | $14.65 | $14.67 | 15.77M |
| 10/21/2025 | $14.63 | $14.80 | $14.60 | $14.76 | 20.83M |
| 10/20/2025 | $14.72 | $14.95 | $14.62 | $14.69 | 28.27M |
| 10/17/2025 | $14.70 | $14.88 | $14.65 | $14.77 | 29.39M |