600621.SS600621.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.90 | $16.16 | $15.80 | $15.94 | 17.42M |
| 1/14/2026 | $16.18 | $16.54 | $15.92 | $16.05 | 35.80M |
| 1/13/2026 | $16.35 | $16.58 | $16.10 | $16.19 | 27.97M |
| 1/12/2026 | $16.13 | $16.44 | $16.08 | $16.43 | 39.06M |
| 1/9/2026 | $15.59 | $16.88 | $15.58 | $16.30 | 54.28M |
| 1/8/2026 | $15.82 | $15.86 | $15.52 | $15.58 | 23.79M |
| 1/7/2026 | $15.86 | $16.38 | $15.77 | $16.00 | 37.61M |
| 1/6/2026 | $15.44 | $16.05 | $15.40 | $15.88 | 30.95M |
| 1/5/2026 | $15.24 | $15.44 | $15.20 | $15.43 | 13.41M |
| 12/31/2025 | $15.44 | $15.46 | $15.24 | $15.24 | 10.91M |
| 12/30/2025 | $15.27 | $15.60 | $15.24 | $15.45 | 16.13M |
| 12/29/2025 | $15.18 | $15.45 | $15.16 | $15.27 | 9.77M |
| 12/26/2025 | $15.20 | $15.39 | $15.17 | $15.22 | 11.50M |
| 12/25/2025 | $15.09 | $15.22 | $15.05 | $15.21 | 9.46M |
| 12/24/2025 | $14.90 | $15.12 | $14.87 | $15.08 | 8.74M |
| 12/23/2025 | $15.06 | $15.10 | $14.91 | $14.94 | 9.73M |
| 12/22/2025 | $15.06 | $15.14 | $15.03 | $15.06 | 7.21M |
| 12/19/2025 | $15.09 | $15.16 | $15.03 | $15.06 | 8.04M |
| 12/18/2025 | $15.24 | $15.25 | $15.04 | $15.04 | 9.16M |
| 12/17/2025 | $15.08 | $15.36 | $14.95 | $15.28 | 12.13M |
| 12/16/2025 | $15.19 | $15.23 | $15.00 | $15.05 | 8.24M |
| 12/15/2025 | $15.15 | $15.34 | $15.11 | $15.19 | 8.01M |
| 12/12/2025 | $15.19 | $15.34 | $15.12 | $15.25 | 7.83M |
| 12/11/2025 | $15.41 | $15.46 | $15.16 | $15.19 | 8.79M |
| 12/10/2025 | $15.23 | $15.51 | $15.23 | $15.46 | 9.27M |
| 12/9/2025 | $15.43 | $15.53 | $15.30 | $15.32 | 9.01M |
| 12/8/2025 | $15.61 | $15.80 | $15.49 | $15.50 | 20.79M |
| 12/5/2025 | $15.16 | $15.50 | $15.08 | $15.43 | 15.09M |
| 12/4/2025 | $15.11 | $15.27 | $15.06 | $15.14 | 5.90M |
| 12/3/2025 | $15.35 | $15.42 | $15.10 | $15.16 | 10.27M |
| 12/2/2025 | $15.41 | $15.50 | $15.31 | $15.33 | 7.79M |
| 12/1/2025 | $15.30 | $15.43 | $15.30 | $15.43 | 8.46M |
| 11/28/2025 | $15.27 | $15.38 | $15.23 | $15.38 | 6.26M |
| 11/27/2025 | $15.20 | $15.43 | $15.17 | $15.31 | 10.19M |
| 11/26/2025 | $15.34 | $15.39 | $15.18 | $15.20 | 11.75M |
| 11/25/2025 | $15.41 | $15.55 | $15.31 | $15.34 | 15.16M |
| 11/24/2025 | $15.26 | $15.63 | $15.24 | $15.46 | 14.93M |
| 11/21/2025 | $15.69 | $15.81 | $15.20 | $15.20 | 14.94M |
| 11/20/2025 | $16.15 | $16.23 | $15.79 | $15.83 | 12.56M |
| 11/19/2025 | $15.93 | $16.08 | $15.74 | $15.82 | 9.40M |
| 11/18/2025 | $16.02 | $16.08 | $15.90 | $15.96 | 8.82M |
| 11/17/2025 | $16.08 | $16.12 | $15.91 | $16.01 | 10.19M |
| 11/14/2025 | $16.12 | $16.23 | $16.06 | $16.06 | 7.70M |
| 11/13/2025 | $16.08 | $16.22 | $16.04 | $16.19 | 10.24M |
| 11/12/2025 | $16.22 | $16.25 | $15.94 | $16.08 | 10.34M |
| 11/11/2025 | $16.40 | $16.45 | $16.20 | $16.21 | 10.64M |
| 11/10/2025 | $16.19 | $16.43 | $16.15 | $16.42 | 11.61M |
| 11/7/2025 | $16.35 | $16.35 | $16.17 | $16.18 | 12.64M |
| 11/6/2025 | $16.39 | $16.52 | $16.35 | $16.42 | 14.95M |
| 11/5/2025 | $16.28 | $16.42 | $16.22 | $16.35 | 10.66M |
| 11/4/2025 | $16.50 | $16.57 | $16.33 | $16.41 | 12.02M |
| 11/3/2025 | $16.69 | $16.70 | $16.34 | $16.59 | 14.70M |
| 10/31/2025 | $16.90 | $16.97 | $16.69 | $16.70 | 16.65M |
| 10/30/2025 | $17.15 | $17.28 | $16.81 | $16.83 | 27.06M |
| 10/29/2025 | $16.95 | $17.40 | $16.95 | $17.30 | 36.46M |
| 10/28/2025 | $17.01 | $17.60 | $17.00 | $17.12 | 47.09M |
| 10/27/2025 | $17.17 | $17.25 | $16.84 | $16.87 | 37.63M |
| 10/24/2025 | $16.50 | $16.71 | $16.46 | $16.71 | 16.70M |
| 10/23/2025 | $16.24 | $16.62 | $15.98 | $16.61 | 19.94M |
| 10/22/2025 | $16.35 | $16.37 | $16.18 | $16.22 | 9.34M |
| 10/21/2025 | $16.32 | $16.49 | $16.18 | $16.43 | 15.37M |
| 10/20/2025 | $16.40 | $16.44 | $16.22 | $16.30 | 10.51M |
| 10/17/2025 | $16.74 | $16.84 | $16.17 | $16.17 | 20.84M |