600619.SS600619.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $21.20 | $21.30 | $20.75 | $21.01 | 23.10M |
| 1/15/2026 | $21.23 | $21.23 | $20.68 | $20.95 | 28.16M |
| 1/14/2026 | $21.06 | $21.85 | $20.99 | $21.31 | 39.48M |
| 1/13/2026 | $22.16 | $22.39 | $21.00 | $21.09 | 44.62M |
| 1/12/2026 | $21.88 | $22.15 | $21.80 | $22.15 | 43.00M |
| 1/9/2026 | $21.67 | $21.99 | $21.62 | $21.90 | 36.64M |
| 1/8/2026 | $21.51 | $21.96 | $21.44 | $21.66 | 38.03M |
| 1/7/2026 | $21.49 | $22.01 | $21.44 | $21.74 | 54.94M |
| 1/6/2026 | $21.24 | $21.56 | $21.12 | $21.44 | 33.70M |
| 1/5/2026 | $21.29 | $21.68 | $21.11 | $21.28 | 37.13M |
| 12/31/2025 | $20.66 | $21.45 | $20.54 | $21.10 | 42.10M |
| 12/30/2025 | $20.49 | $20.80 | $20.48 | $20.55 | 19.78M |
| 12/29/2025 | $20.88 | $21.29 | $20.75 | $20.84 | 22.72M |
| 12/26/2025 | $21.18 | $21.30 | $20.87 | $21.00 | 28.86M |
| 12/25/2025 | $20.85 | $21.65 | $20.72 | $21.38 | 41.65M |
| 12/24/2025 | $20.10 | $21.48 | $20.08 | $21.02 | 43.53M |
| 12/23/2025 | $20.15 | $20.55 | $20.07 | $20.22 | 20.31M |
| 12/22/2025 | $19.92 | $20.35 | $19.91 | $20.16 | 17.14M |
| 12/19/2025 | $19.72 | $20.23 | $19.70 | $20.06 | 18.14M |
| 12/18/2025 | $20.06 | $20.95 | $19.88 | $19.90 | 27.67M |
| 12/17/2025 | $20.25 | $20.36 | $19.61 | $20.16 | 24.79M |
| 12/16/2025 | $20.77 | $20.95 | $20.01 | $20.25 | 27.72M |
| 12/15/2025 | $21.09 | $21.35 | $20.75 | $20.95 | 28.78M |
| 12/12/2025 | $20.39 | $21.19 | $20.24 | $21.11 | 39.92M |
| 12/11/2025 | $20.60 | $20.92 | $20.38 | $20.45 | 18.23M |
| 12/10/2025 | $20.63 | $20.83 | $20.32 | $20.75 | 19.98M |
| 12/9/2025 | $20.68 | $21.00 | $20.64 | $20.75 | 19.03M |
| 12/8/2025 | $20.47 | $20.97 | $20.46 | $20.84 | 25.74M |
| 12/5/2025 | $20.35 | $20.66 | $20.18 | $20.62 | 19.93M |
| 12/4/2025 | $20.27 | $20.56 | $20.13 | $20.38 | 19.37M |
| 12/3/2025 | $20.73 | $20.80 | $20.25 | $20.38 | 26.32M |
| 12/2/2025 | $21.40 | $21.40 | $20.72 | $20.73 | 31.90M |
| 12/1/2025 | $21.30 | $21.67 | $21.17 | $21.36 | 35.38M |
| 11/28/2025 | $21.66 | $21.99 | $21.26 | $21.72 | 42.13M |
| 11/27/2025 | $22.30 | $23.30 | $21.90 | $22.00 | 65.18M |
| 11/26/2025 | $21.45 | $23.65 | $20.95 | $22.78 | 97.85M |
| 11/25/2025 | $21.32 | $21.93 | $20.40 | $21.58 | 68.50M |
| 11/24/2025 | $20.81 | $21.35 | $20.30 | $21.15 | 60.64M |
| 11/21/2025 | $19.60 | $20.54 | $19.41 | $20.07 | 43.77M |
| 11/20/2025 | $19.70 | $20.18 | $19.66 | $19.81 | 21.49M |
| 11/19/2025 | $19.59 | $20.33 | $19.40 | $19.74 | 27.48M |
| 11/18/2025 | $19.31 | $20.38 | $19.19 | $19.79 | 36.99M |
| 11/17/2025 | $19.98 | $19.98 | $19.31 | $19.39 | 31.76M |
| 11/14/2025 | $20.20 | $20.49 | $20.03 | $20.08 | 18.21M |
| 11/13/2025 | $20.32 | $20.57 | $20.25 | $20.32 | 19.33M |
| 11/12/2025 | $20.46 | $20.65 | $20.22 | $20.26 | 30.31M |
| 11/11/2025 | $20.38 | $22.36 | $19.97 | $21.15 | 64.74M |
| 11/10/2025 | $21.00 | $21.10 | $20.26 | $20.37 | 39.17M |
| 11/7/2025 | $21.80 | $21.80 | $21.18 | $21.22 | 28.53M |
| 11/6/2025 | $21.12 | $22.15 | $21.12 | $21.82 | 42.48M |
| 11/5/2025 | $20.80 | $21.35 | $20.70 | $21.13 | 21.23M |
| 11/4/2025 | $21.41 | $21.55 | $21.22 | $21.27 | 22.08M |
| 11/3/2025 | $22.13 | $22.13 | $21.01 | $21.40 | 47.88M |
| 10/31/2025 | $22.94 | $22.98 | $21.86 | $22.56 | 36.41M |
| 10/30/2025 | $22.70 | $23.19 | $22.34 | $22.93 | 49.55M |
| 10/29/2025 | $22.80 | $22.80 | $22.33 | $22.66 | 40.26M |
| 10/28/2025 | $23.55 | $23.55 | $22.61 | $22.65 | 60.85M |
| 10/27/2025 | $23.90 | $24.27 | $23.50 | $23.70 | 54.62M |
| 10/24/2025 | $24.00 | $24.49 | $23.32 | $23.82 | 69.27M |
| 10/23/2025 | $23.92 | $24.99 | $23.66 | $24.54 | 111.56M |
| 10/22/2025 | $22.36 | $23.65 | $22.15 | $23.65 | 47.25M |
| 10/21/2025 | $21.29 | $21.55 | $20.97 | $21.50 | 28.58M |
| 10/20/2025 | $21.48 | $22.10 | $21.26 | $21.32 | 31.17M |