600650.SS600650.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $17.09 | $18.05 | $17.06 | $17.12 | 52.23M |
| 1/14/2026 | $16.25 | $16.58 | $16.00 | $16.41 | 21.21M |
| 1/13/2026 | $16.10 | $16.67 | $15.79 | $16.40 | 32.48M |
| 1/12/2026 | $15.98 | $16.08 | $15.86 | $16.01 | 12.25M |
| 1/9/2026 | $16.00 | $16.02 | $15.75 | $15.89 | 11.88M |
| 1/8/2026 | $15.88 | $16.18 | $15.83 | $15.99 | 12.04M |
| 1/7/2026 | $16.22 | $16.31 | $15.96 | $16.03 | 19.97M |
| 1/6/2026 | $15.60 | $16.95 | $15.52 | $16.59 | 36.75M |
| 1/5/2026 | $15.33 | $15.68 | $15.05 | $15.47 | 12.57M |
| 12/31/2025 | $14.90 | $15.20 | $14.81 | $15.20 | 8.57M |
| 12/30/2025 | $15.26 | $15.33 | $14.86 | $14.90 | 10.30M |
| 12/29/2025 | $15.66 | $15.70 | $15.21 | $15.34 | 11.44M |
| 12/26/2025 | $15.61 | $15.87 | $15.42 | $15.75 | 14.09M |
| 12/25/2025 | $15.58 | $15.73 | $15.40 | $15.67 | 10.37M |
| 12/24/2025 | $15.82 | $16.02 | $15.51 | $15.64 | 13.71M |
| 12/23/2025 | $16.07 | $16.22 | $15.52 | $15.58 | 18.81M |
| 12/22/2025 | $16.10 | $16.67 | $16.00 | $16.08 | 28.19M |
| 12/19/2025 | $15.27 | $16.35 | $15.15 | $15.94 | 29.23M |
| 12/18/2025 | $15.01 | $15.67 | $14.70 | $15.19 | 21.91M |
| 12/17/2025 | $16.52 | $16.98 | $15.36 | $15.46 | 39.73M |
| 12/16/2025 | $15.60 | $15.98 | $15.27 | $15.98 | 22.51M |
| 12/15/2025 | $14.45 | $14.71 | $14.41 | $14.53 | 5.96M |
| 12/12/2025 | $14.97 | $15.10 | $14.57 | $14.73 | 8.47M |
| 12/11/2025 | $15.00 | $15.21 | $14.89 | $15.10 | 9.32M |
| 12/10/2025 | $15.30 | $15.34 | $14.90 | $15.08 | 11.27M |
| 12/9/2025 | $15.40 | $15.88 | $15.33 | $15.35 | 15.05M |
| 12/8/2025 | $15.40 | $15.67 | $15.25 | $15.56 | 23.02M |
| 12/5/2025 | $14.41 | $15.68 | $14.41 | $15.68 | 23.16M |
| 12/4/2025 | $14.20 | $14.40 | $14.12 | $14.25 | 2.30M |
| 12/3/2025 | $14.30 | $14.45 | $14.16 | $14.25 | 3.83M |
| 12/2/2025 | $14.30 | $14.80 | $14.25 | $14.49 | 6.97M |
| 12/1/2025 | $14.14 | $14.30 | $14.14 | $14.21 | 2.36M |
| 11/28/2025 | $14.04 | $14.24 | $14.04 | $14.23 | 1.90M |
| 11/27/2025 | $14.20 | $14.30 | $14.09 | $14.11 | 2.76M |
| 11/26/2025 | $14.50 | $14.79 | $14.21 | $14.26 | 5.13M |
| 11/25/2025 | $14.28 | $14.43 | $14.20 | $14.23 | 3.35M |
| 11/24/2025 | $14.00 | $14.20 | $13.94 | $14.16 | 3.52M |
| 11/21/2025 | $14.30 | $14.44 | $13.88 | $13.98 | 6.09M |
| 11/20/2025 | $14.55 | $14.67 | $14.26 | $14.32 | 3.94M |
| 11/19/2025 | $14.81 | $14.87 | $14.51 | $14.51 | 3.61M |
| 11/18/2025 | $14.99 | $15.01 | $14.75 | $14.82 | 3.83M |
| 11/17/2025 | $15.10 | $15.16 | $14.94 | $14.95 | 3.97M |
| 11/14/2025 | $15.14 | $15.25 | $15.11 | $15.13 | 2.95M |
| 11/13/2025 | $15.11 | $15.20 | $15.09 | $15.18 | 2.37M |
| 11/12/2025 | $15.20 | $15.27 | $15.08 | $15.11 | 2.60M |
| 11/11/2025 | $15.21 | $15.28 | $15.17 | $15.18 | 2.53M |
| 11/10/2025 | $15.18 | $15.25 | $15.05 | $15.24 | 3.97M |
| 11/7/2025 | $15.55 | $15.67 | $15.19 | $15.19 | 6.81M |
| 11/6/2025 | $15.74 | $15.74 | $15.50 | $15.54 | 5.06M |
| 11/5/2025 | $15.66 | $15.88 | $15.66 | $15.73 | 4.24M |
| 11/4/2025 | $15.77 | $15.88 | $15.55 | $15.83 | 5.84M |
| 11/3/2025 | $15.51 | $15.90 | $15.50 | $15.82 | 7.44M |
| 10/31/2025 | $15.50 | $15.67 | $15.34 | $15.61 | 4.93M |
| 10/30/2025 | $15.56 | $15.80 | $15.28 | $15.58 | 6.96M |
| 10/29/2025 | $15.63 | $15.65 | $15.47 | $15.56 | 3.75M |
| 10/28/2025 | $15.58 | $15.71 | $15.52 | $15.55 | 4.37M |
| 10/27/2025 | $15.87 | $16.00 | $15.59 | $15.65 | 6.60M |
| 10/24/2025 | $15.80 | $15.94 | $15.75 | $15.86 | 4.69M |
| 10/23/2025 | $15.62 | $15.77 | $15.53 | $15.75 | 3.59M |
| 10/22/2025 | $15.79 | $15.87 | $15.66 | $15.71 | 2.95M |
| 10/21/2025 | $15.60 | $15.88 | $15.51 | $15.85 | 3.75M |
| 10/20/2025 | $15.60 | $15.79 | $15.59 | $15.69 | 3.61M |
| 10/17/2025 | $15.94 | $16.05 | $15.50 | $15.56 | 6.35M |