600645.SS600645.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $27.34 | $27.45 | $26.96 | $27.27 | 10.52M |
| 1/14/2026 | $27.72 | $28.56 | $27.09 | $27.52 | 22.54M |
| 1/13/2026 | $27.58 | $28.55 | $27.41 | $27.80 | 22.24M |
| 1/12/2026 | $27.13 | $27.85 | $26.83 | $27.60 | 15.85M |
| 1/9/2026 | $26.76 | $27.18 | $26.70 | $27.13 | 9.84M |
| 1/8/2026 | $26.67 | $27.12 | $26.61 | $26.79 | 8.54M |
| 1/7/2026 | $26.60 | $27.54 | $26.60 | $26.74 | 10.27M |
| 1/6/2026 | $26.55 | $27.23 | $26.44 | $26.57 | 12.09M |
| 1/5/2026 | $24.99 | $26.98 | $24.92 | $26.74 | 18.84M |
| 12/31/2025 | $25.44 | $25.67 | $25.13 | $25.20 | 6.80M |
| 12/30/2025 | $25.21 | $26.10 | $25.21 | $25.50 | 8.48M |
| 12/29/2025 | $25.39 | $25.56 | $25.16 | $25.21 | 5.83M |
| 12/26/2025 | $25.60 | $25.86 | $25.49 | $25.50 | 6.36M |
| 12/25/2025 | $25.50 | $25.82 | $25.31 | $25.72 | 6.33M |
| 12/24/2025 | $25.40 | $25.49 | $25.18 | $25.46 | 5.23M |
| 12/23/2025 | $25.70 | $25.70 | $25.06 | $25.34 | 9.36M |
| 12/22/2025 | $25.90 | $26.06 | $25.57 | $25.76 | 6.58M |
| 12/19/2025 | $25.79 | $26.33 | $25.62 | $25.90 | 7.35M |
| 12/18/2025 | $25.67 | $26.01 | $25.60 | $25.60 | 6.78M |
| 12/17/2025 | $25.68 | $26.01 | $25.38 | $25.81 | 6.78M |
| 12/16/2025 | $26.29 | $26.51 | $25.59 | $25.70 | 7.30M |
| 12/15/2025 | $26.40 | $26.55 | $26.10 | $26.15 | 6.25M |
| 12/12/2025 | $26.60 | $26.68 | $26.35 | $26.44 | 6.92M |
| 12/11/2025 | $27.07 | $27.16 | $26.56 | $26.60 | 6.50M |
| 12/10/2025 | $27.13 | $27.24 | $26.76 | $26.85 | 6.70M |
| 12/9/2025 | $27.82 | $27.98 | $27.01 | $27.08 | 10.28M |
| 12/8/2025 | $28.90 | $29.37 | $27.00 | $27.83 | 17.22M |
| 12/5/2025 | $28.57 | $28.82 | $28.36 | $28.76 | 9.85M |
| 12/4/2025 | $27.81 | $29.06 | $27.61 | $28.78 | 15.98M |
| 12/3/2025 | $28.21 | $28.52 | $27.75 | $27.81 | 7.64M |
| 12/2/2025 | $28.43 | $28.66 | $28.02 | $28.39 | 7.81M |
| 12/1/2025 | $28.43 | $29.07 | $28.26 | $28.70 | 11.76M |
| 11/28/2025 | $28.83 | $28.85 | $27.72 | $28.41 | 13.48M |
| 11/27/2025 | $28.83 | $29.28 | $28.46 | $28.48 | 13.29M |
| 11/26/2025 | $28.87 | $29.05 | $28.37 | $28.49 | 16.56M |
| 11/25/2025 | $28.51 | $28.92 | $28.30 | $28.67 | 23.95M |
| 11/24/2025 | $26.01 | $28.23 | $26.01 | $28.23 | 16.91M |
| 11/21/2025 | $26.20 | $26.84 | $25.45 | $25.66 | 12.64M |
| 11/20/2025 | $26.78 | $27.05 | $26.30 | $26.52 | 8.25M |
| 11/19/2025 | $27.45 | $27.67 | $26.55 | $26.85 | 12.13M |
| 11/18/2025 | $27.40 | $28.31 | $27.25 | $27.43 | 14.52M |
| 11/17/2025 | $28.38 | $28.61 | $27.52 | $27.58 | 19.07M |
| 11/14/2025 | $28.11 | $29.54 | $28.11 | $28.66 | 27.43M |
| 11/13/2025 | $29.27 | $29.27 | $28.15 | $28.27 | 32.14M |
| 11/12/2025 | $26.18 | $28.61 | $26.17 | $28.61 | 31.14M |
| 11/11/2025 | $26.51 | $26.60 | $25.86 | $26.01 | 22.32M |
| 11/10/2025 | $24.90 | $27.06 | $24.90 | $26.78 | 35.61M |
| 11/7/2025 | $24.78 | $24.80 | $24.48 | $24.60 | 4.07M |
| 11/6/2025 | $24.72 | $24.79 | $24.47 | $24.72 | 4.97M |
| 11/5/2025 | $24.65 | $25.16 | $24.58 | $24.77 | 6.11M |
| 11/4/2025 | $25.51 | $25.51 | $24.75 | $24.86 | 8.39M |
| 11/3/2025 | $26.50 | $26.50 | $25.05 | $25.48 | 17.02M |
| 10/31/2025 | $24.51 | $24.80 | $24.39 | $24.66 | 7.70M |
| 10/30/2025 | $24.03 | $24.60 | $23.90 | $24.39 | 10.63M |
| 10/29/2025 | $23.70 | $23.89 | $23.44 | $23.82 | 4.90M |
| 10/28/2025 | $23.88 | $24.04 | $23.59 | $23.80 | 5.03M |
| 10/27/2025 | $23.70 | $24.17 | $23.60 | $23.98 | 6.47M |
| 10/24/2025 | $23.46 | $23.83 | $23.45 | $23.54 | 4.40M |
| 10/23/2025 | $23.84 | $23.84 | $23.15 | $23.55 | 6.76M |
| 10/22/2025 | $24.02 | $24.26 | $23.79 | $23.85 | 4.42M |
| 10/21/2025 | $23.96 | $24.27 | $23.91 | $24.11 | 4.09M |
| 10/20/2025 | $24.28 | $24.36 | $23.84 | $23.96 | 5.31M |
| 10/17/2025 | $24.91 | $25.07 | $24.00 | $24.08 | 7.39M |