600641.SS600641.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.65 | $19.28 | $18.58 | $19.26 | 33.52M |
| 1/14/2026 | $18.40 | $19.22 | $18.39 | $18.85 | 41.87M |
| 1/13/2026 | $19.30 | $19.40 | $18.43 | $18.51 | 42.09M |
| 1/12/2026 | $19.05 | $19.39 | $18.90 | $19.24 | 42.47M |
| 1/9/2026 | $19.59 | $19.60 | $19.06 | $19.26 | 38.84M |
| 1/8/2026 | $19.07 | $19.89 | $18.96 | $19.48 | 49.64M |
| 1/7/2026 | $18.78 | $19.09 | $18.55 | $18.84 | 47.23M |
| 1/6/2026 | $18.30 | $18.98 | $18.20 | $18.63 | 41.75M |
| 1/5/2026 | $17.72 | $18.39 | $17.71 | $18.35 | 36.46M |
| 12/31/2025 | $17.71 | $17.88 | $17.36 | $17.64 | 26.98M |
| 12/30/2025 | $17.28 | $17.78 | $17.27 | $17.57 | 26.38M |
| 12/29/2025 | $17.40 | $17.78 | $17.32 | $17.44 | 23.14M |
| 12/26/2025 | $17.36 | $17.85 | $17.28 | $17.41 | 25.11M |
| 12/25/2025 | $17.35 | $17.50 | $17.07 | $17.38 | 20.97M |
| 12/24/2025 | $17.27 | $17.57 | $17.23 | $17.39 | 21.29M |
| 12/23/2025 | $17.16 | $17.59 | $17.15 | $17.30 | 29.46M |
| 12/22/2025 | $16.51 | $17.43 | $16.42 | $17.24 | 45.26M |
| 12/19/2025 | $16.62 | $16.69 | $16.34 | $16.35 | 20.56M |
| 12/18/2025 | $16.15 | $17.29 | $16.10 | $16.58 | 29.83M |
| 12/17/2025 | $15.97 | $16.24 | $15.66 | $16.19 | 17.87M |
| 12/16/2025 | $16.41 | $16.45 | $15.84 | $16.00 | 18.07M |
| 12/15/2025 | $16.50 | $16.60 | $16.28 | $16.43 | 15.12M |
| 12/12/2025 | $16.77 | $16.88 | $16.38 | $16.66 | 32.97M |
| 12/11/2025 | $16.57 | $17.05 | $16.35 | $16.76 | 35.81M |
| 12/10/2025 | $16.39 | $16.75 | $16.35 | $16.60 | 19.68M |
| 12/9/2025 | $16.67 | $16.67 | $16.38 | $16.48 | 16.32M |
| 12/8/2025 | $16.60 | $16.90 | $16.44 | $16.74 | 20.08M |
| 12/5/2025 | $16.26 | $16.52 | $16.08 | $16.48 | 12.11M |
| 12/4/2025 | $16.26 | $16.48 | $15.80 | $16.31 | 14.85M |
| 12/3/2025 | $16.51 | $16.55 | $16.16 | $16.17 | 12.86M |
| 12/2/2025 | $16.76 | $16.76 | $16.46 | $16.53 | 11.65M |
| 12/1/2025 | $16.96 | $17.01 | $16.54 | $16.80 | 19.91M |
| 11/28/2025 | $16.83 | $17.08 | $16.71 | $16.95 | 14.06M |
| 11/27/2025 | $16.93 | $17.24 | $16.78 | $16.81 | 15.81M |
| 11/26/2025 | $16.97 | $17.25 | $16.73 | $16.87 | 16.82M |
| 11/25/2025 | $16.69 | $17.20 | $16.55 | $16.95 | 16.86M |
| 11/24/2025 | $16.28 | $16.72 | $16.15 | $16.50 | 16.64M |
| 11/21/2025 | $16.81 | $17.06 | $16.20 | $16.21 | 23.41M |
| 11/20/2025 | $17.30 | $17.45 | $17.04 | $17.13 | 13.88M |
| 11/19/2025 | $17.10 | $17.44 | $17.00 | $17.21 | 15.58M |
| 11/18/2025 | $17.01 | $17.50 | $16.86 | $17.21 | 22.47M |
| 11/17/2025 | $17.55 | $17.80 | $16.77 | $16.97 | 36.85M |
| 11/14/2025 | $18.25 | $18.41 | $17.65 | $17.65 | 25.64M |
| 11/13/2025 | $18.29 | $18.79 | $18.15 | $18.38 | 25.74M |
| 11/12/2025 | $18.50 | $18.75 | $17.80 | $18.16 | 31.13M |
| 11/11/2025 | $18.58 | $19.12 | $18.55 | $18.75 | 32.83M |
| 11/10/2025 | $18.48 | $18.84 | $18.34 | $18.59 | 28.34M |
| 11/7/2025 | $18.30 | $18.67 | $17.86 | $18.42 | 44.49M |
| 11/6/2025 | $17.95 | $18.17 | $17.86 | $18.04 | 18.04M |
| 11/5/2025 | $17.46 | $18.12 | $17.46 | $18.00 | 22.73M |
| 11/4/2025 | $18.27 | $18.32 | $17.57 | $17.76 | 23.60M |
| 11/3/2025 | $18.43 | $18.47 | $17.88 | $18.29 | 28.91M |
| 10/31/2025 | $18.81 | $18.96 | $18.43 | $18.61 | 26.10M |
| 10/30/2025 | $19.69 | $19.69 | $18.87 | $18.88 | 37.67M |
| 10/29/2025 | $19.52 | $20.04 | $19.10 | $19.88 | 33.65M |
| 10/28/2025 | $19.73 | $20.25 | $19.50 | $19.60 | 35.24M |
| 10/27/2025 | $20.09 | $20.25 | $19.60 | $19.71 | 28.88M |
| 10/24/2025 | $19.20 | $19.79 | $19.18 | $19.52 | 26.38M |
| 10/23/2025 | $20.10 | $20.13 | $18.98 | $19.20 | 38.80M |
| 10/22/2025 | $20.50 | $20.58 | $19.95 | $20.15 | 22.25M |
| 10/21/2025 | $20.30 | $20.54 | $20.13 | $20.40 | 22.84M |
| 10/20/2025 | $20.99 | $21.21 | $19.96 | $20.17 | 36.28M |
| 10/17/2025 | $21.53 | $22.08 | $20.79 | $20.90 | 36.61M |