600612.SS600612.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $45.89 | $46.48 | $45.51 | $45.70 | 2.05M |
| 1/15/2026 | $45.74 | $46.00 | $45.42 | $45.89 | 1.60M |
| 1/14/2026 | $46.40 | $46.68 | $45.53 | $45.80 | 3.16M |
| 1/13/2026 | $46.78 | $46.79 | $46.39 | $46.45 | 2.65M |
| 1/12/2026 | $46.00 | $46.74 | $45.91 | $46.43 | 3.80M |
| 1/9/2026 | $45.95 | $46.05 | $45.65 | $46.00 | 2.31M |
| 1/8/2026 | $45.36 | $46.16 | $45.36 | $45.93 | 3.03M |
| 1/7/2026 | $45.29 | $45.50 | $44.92 | $45.47 | 2.45M |
| 1/6/2026 | $44.83 | $45.24 | $44.80 | $45.18 | 1.79M |
| 1/5/2026 | $44.48 | $44.81 | $44.36 | $44.79 | 1.30M |
| 12/31/2025 | $44.20 | $44.58 | $44.19 | $44.47 | 950,401 |
| 12/30/2025 | $44.36 | $44.52 | $44.21 | $44.26 | 976,700 |
| 12/29/2025 | $44.73 | $44.73 | $44.43 | $44.45 | 1.05M |
| 12/26/2025 | $44.60 | $44.85 | $44.59 | $44.73 | 809,674 |
| 12/25/2025 | $44.91 | $44.92 | $44.44 | $44.72 | 1.38M |
| 12/24/2025 | $45.12 | $45.14 | $44.70 | $44.94 | 836,183 |
| 12/23/2025 | $45.12 | $45.19 | $44.80 | $45.03 | 1.12M |
| 12/22/2025 | $44.81 | $45.16 | $44.66 | $45.10 | 1.45M |
| 12/19/2025 | $44.56 | $45.11 | $44.31 | $44.62 | 2.20M |
| 12/18/2025 | $44.46 | $46.52 | $44.35 | $45.20 | 2.70M |
| 12/17/2025 | $44.43 | $44.64 | $44.22 | $44.52 | 1.63M |
| 12/16/2025 | $44.91 | $44.94 | $44.44 | $44.59 | 1.28M |
| 12/15/2025 | $44.35 | $44.98 | $44.30 | $44.88 | 1.99M |
| 12/12/2025 | $44.28 | $44.89 | $44.18 | $44.29 | 3.12M |
| 12/11/2025 | $44.20 | $44.44 | $44.09 | $44.18 | 1.00M |
| 12/10/2025 | $44.41 | $44.41 | $44.00 | $44.25 | 925,299 |
| 12/9/2025 | $44.56 | $44.56 | $44.30 | $44.31 | 975,556 |
| 12/8/2025 | $44.48 | $44.68 | $44.40 | $44.56 | 865,500 |
| 12/5/2025 | $44.40 | $44.50 | $44.15 | $44.48 | 1.03M |
| 12/4/2025 | $44.70 | $44.70 | $44.17 | $44.31 | 1.08M |
| 12/3/2025 | $44.58 | $44.90 | $44.53 | $44.70 | 908,638 |
| 12/2/2025 | $45.04 | $45.04 | $44.56 | $44.68 | 1.04M |
| 12/1/2025 | $44.85 | $45.14 | $44.85 | $45.04 | 1.36M |
| 11/28/2025 | $44.65 | $44.75 | $44.35 | $44.75 | 1.06M |
| 11/27/2025 | $45.05 | $45.05 | $44.68 | $44.68 | 836,200 |
| 11/26/2025 | $44.86 | $45.11 | $44.76 | $44.85 | 948,600 |
| 11/25/2025 | $44.88 | $44.95 | $44.71 | $44.87 | 905,413 |
| 11/24/2025 | $44.59 | $44.82 | $44.33 | $44.80 | 1.20M |
| 11/21/2025 | $45.03 | $45.25 | $44.58 | $44.58 | 1.68M |
| 11/20/2025 | $45.40 | $45.47 | $45.12 | $45.19 | 1.08M |
| 11/19/2025 | $45.33 | $45.46 | $45.05 | $45.37 | 1.13M |
| 11/18/2025 | $45.63 | $45.72 | $45.03 | $45.30 | 1.97M |
| 11/17/2025 | $46.29 | $46.29 | $45.72 | $45.73 | 2.47M |
| 11/14/2025 | $46.39 | $46.64 | $46.28 | $46.28 | 1.95M |
| 11/13/2025 | $46.49 | $46.53 | $46.34 | $46.50 | 1.47M |
| 11/12/2025 | $46.32 | $46.54 | $46.25 | $46.37 | 1.94M |
| 11/11/2025 | $46.60 | $46.64 | $46.22 | $46.32 | 2.16M |
| 11/10/2025 | $46.21 | $46.60 | $46.16 | $46.60 | 2.89M |
| 11/7/2025 | $46.18 | $46.38 | $46.11 | $46.23 | 1.82M |
| 11/6/2025 | $46.20 | $46.25 | $46.05 | $46.18 | 1.36M |
| 11/5/2025 | $46.05 | $46.39 | $45.88 | $46.19 | 1.88M |
| 11/4/2025 | $46.59 | $46.59 | $46.02 | $46.28 | 2.47M |
| 11/3/2025 | $48.10 | $48.10 | $46.19 | $46.58 | 7.12M |
| 10/31/2025 | $48.28 | $48.67 | $48.00 | $48.20 | 2.17M |
| 10/30/2025 | $49.00 | $49.00 | $47.81 | $48.28 | 5.49M |
| 10/29/2025 | $48.70 | $51.80 | $48.55 | $50.60 | 5.27M |
| 10/28/2025 | $48.57 | $48.78 | $48.34 | $48.60 | 1.77M |
| 10/27/2025 | $48.70 | $48.95 | $48.41 | $48.69 | 1.66M |
| 10/24/2025 | $48.89 | $48.96 | $48.35 | $48.67 | 1.42M |
| 10/23/2025 | $48.78 | $48.88 | $48.51 | $48.87 | 1.31M |
| 10/22/2025 | $48.56 | $48.94 | $48.26 | $48.88 | 1.58M |
| 10/21/2025 | $49.36 | $49.68 | $49.01 | $49.17 | 3.22M |
| 10/20/2025 | $49.80 | $49.90 | $48.91 | $49.35 | 2.67M |