600602.SS600602.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.85 | $20.85 | $20.21 | $20.47 | 31.17M |
| 1/14/2026 | $20.36 | $21.45 | $20.33 | $20.91 | 57.57M |
| 1/13/2026 | $21.35 | $21.50 | $20.30 | $20.40 | 51.37M |
| 1/12/2026 | $20.32 | $21.18 | $20.10 | $21.05 | 59.75M |
| 1/9/2026 | $19.26 | $19.98 | $19.25 | $19.95 | 31.70M |
| 1/8/2026 | $19.17 | $19.49 | $19.03 | $19.33 | 22.28M |
| 1/7/2026 | $19.00 | $19.42 | $18.89 | $19.12 | 22.88M |
| 1/6/2026 | $18.91 | $19.14 | $18.81 | $19.06 | 21.31M |
| 1/5/2026 | $18.80 | $18.88 | $18.66 | $18.81 | 16.15M |
| 12/31/2025 | $18.51 | $18.85 | $18.44 | $18.69 | 13.27M |
| 12/30/2025 | $18.65 | $18.77 | $18.48 | $18.60 | 22.22M |
| 12/29/2025 | $17.99 | $19.25 | $17.91 | $18.79 | 41.96M |
| 12/26/2025 | $17.86 | $18.15 | $17.85 | $17.98 | 10.24M |
| 12/25/2025 | $17.90 | $17.98 | $17.82 | $17.89 | 7.74M |
| 12/24/2025 | $17.56 | $17.94 | $17.55 | $17.87 | 11.04M |
| 12/23/2025 | $17.69 | $17.78 | $17.49 | $17.55 | 7.91M |
| 12/22/2025 | $17.58 | $17.82 | $17.58 | $17.69 | 9.54M |
| 12/19/2025 | $17.55 | $17.77 | $17.52 | $17.58 | 10.22M |
| 12/18/2025 | $17.29 | $17.69 | $17.25 | $17.47 | 10.86M |
| 12/17/2025 | $17.16 | $17.50 | $17.04 | $17.40 | 12.00M |
| 12/16/2025 | $17.72 | $17.74 | $17.21 | $17.23 | 13.16M |
| 12/15/2025 | $18.00 | $18.16 | $17.70 | $17.75 | 17.18M |
| 12/12/2025 | $17.94 | $18.43 | $17.60 | $18.43 | 27.03M |
| 12/11/2025 | $18.26 | $18.28 | $17.86 | $17.86 | 10.87M |
| 12/10/2025 | $18.01 | $18.30 | $17.85 | $18.26 | 11.72M |
| 12/9/2025 | $18.28 | $18.61 | $18.10 | $18.12 | 12.27M |
| 12/8/2025 | $18.21 | $18.38 | $18.01 | $18.27 | 10.41M |
| 12/5/2025 | $18.01 | $18.23 | $17.88 | $18.15 | 9.24M |
| 12/4/2025 | $18.22 | $18.36 | $17.77 | $18.01 | 13.51M |
| 12/3/2025 | $18.71 | $18.76 | $18.20 | $18.21 | 14.90M |
| 12/2/2025 | $19.01 | $19.08 | $18.74 | $18.76 | 8.22M |
| 12/1/2025 | $18.85 | $19.08 | $18.70 | $19.00 | 9.70M |
| 11/28/2025 | $18.70 | $18.94 | $18.68 | $18.89 | 7.49M |
| 11/27/2025 | $18.90 | $19.05 | $18.73 | $18.74 | 10.22M |
| 11/26/2025 | $19.02 | $19.35 | $18.96 | $18.98 | 14.25M |
| 11/25/2025 | $19.00 | $19.27 | $18.99 | $19.04 | 14.22M |
| 11/24/2025 | $18.33 | $19.12 | $18.28 | $19.00 | 19.30M |
| 11/21/2025 | $18.71 | $18.95 | $18.20 | $18.32 | 14.72M |
| 11/20/2025 | $19.02 | $19.23 | $18.73 | $18.92 | 9.28M |
| 11/19/2025 | $19.26 | $19.30 | $18.90 | $18.96 | 9.24M |
| 11/18/2025 | $19.00 | $19.26 | $18.95 | $19.19 | 10.44M |
| 11/17/2025 | $18.85 | $19.29 | $18.81 | $19.09 | 11.40M |
| 11/14/2025 | $19.10 | $19.34 | $18.94 | $18.94 | 14.86M |
| 11/13/2025 | $18.92 | $19.52 | $18.80 | $19.45 | 18.47M |
| 11/12/2025 | $19.20 | $19.20 | $18.81 | $18.92 | 10.79M |
| 11/11/2025 | $19.28 | $19.45 | $19.17 | $19.19 | 11.01M |
| 11/10/2025 | $19.27 | $19.40 | $19.15 | $19.27 | 10.34M |
| 11/7/2025 | $19.25 | $19.47 | $19.25 | $19.25 | 11.38M |
| 11/6/2025 | $19.43 | $19.45 | $19.23 | $19.40 | 11.09M |
| 11/5/2025 | $19.40 | $19.54 | $19.21 | $19.38 | 14.67M |
| 11/4/2025 | $19.85 | $20.08 | $19.56 | $19.67 | 15.44M |
| 11/3/2025 | $19.99 | $20.09 | $19.80 | $19.98 | 15.21M |
| 10/31/2025 | $19.75 | $20.13 | $19.65 | $19.99 | 17.92M |
| 10/30/2025 | $20.05 | $20.19 | $19.71 | $19.76 | 19.07M |
| 10/29/2025 | $20.00 | $20.27 | $19.68 | $20.12 | 33.26M |
| 10/28/2025 | $19.29 | $20.84 | $19.07 | $20.28 | 55.50M |
| 10/27/2025 | $19.20 | $19.40 | $19.18 | $19.31 | 14.72M |
| 10/24/2025 | $19.20 | $19.29 | $19.11 | $19.19 | 13.60M |
| 10/23/2025 | $19.06 | $19.17 | $18.60 | $19.16 | 15.32M |
| 10/22/2025 | $19.02 | $19.14 | $18.95 | $19.00 | 11.98M |
| 10/21/2025 | $19.06 | $19.31 | $18.91 | $19.19 | 16.92M |
| 10/20/2025 | $19.27 | $19.39 | $19.00 | $19.05 | 14.17M |