600673.SS600673.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $30.00 | $30.74 | $29.11 | $29.68 | 45.04M |
| 1/15/2026 | $30.89 | $31.54 | $29.71 | $29.95 | 89.64M |
| 1/14/2026 | $29.95 | $33.20 | $28.89 | $32.12 | 126.27M |
| 1/13/2026 | $29.50 | $31.30 | $29.00 | $30.28 | 90.80M |
| 1/12/2026 | $30.09 | $30.98 | $29.53 | $29.91 | 122.75M |
| 1/9/2026 | $27.55 | $30.00 | $27.55 | $29.52 | 94.85M |
| 1/8/2026 | $26.85 | $28.60 | $26.68 | $27.55 | 116.94M |
| 1/7/2026 | $24.78 | $26.85 | $24.30 | $26.85 | 106.29M |
| 1/6/2026 | $23.58 | $24.74 | $23.56 | $24.41 | 70.93M |
| 1/5/2026 | $22.43 | $23.85 | $22.40 | $23.41 | 52.95M |
| 12/31/2025 | $23.01 | $23.10 | $22.31 | $22.43 | 37.63M |
| 12/30/2025 | $22.25 | $23.34 | $21.94 | $22.98 | 47.27M |
| 12/29/2025 | $22.32 | $22.78 | $22.22 | $22.33 | 28.82M |
| 12/26/2025 | $22.83 | $22.91 | $22.27 | $22.34 | 30.33M |
| 12/25/2025 | $23.26 | $23.30 | $22.65 | $22.70 | 41.25M |
| 12/24/2025 | $22.92 | $23.55 | $22.66 | $23.26 | 49.90M |
| 12/23/2025 | $22.26 | $23.16 | $22.11 | $22.80 | 51.02M |
| 12/22/2025 | $21.71 | $22.44 | $21.60 | $22.26 | 38.68M |
| 12/19/2025 | $21.50 | $21.79 | $21.33 | $21.47 | 25.55M |
| 12/18/2025 | $21.75 | $22.15 | $21.30 | $21.40 | 31.50M |
| 12/17/2025 | $21.70 | $22.22 | $21.47 | $22.01 | 38.07M |
| 12/16/2025 | $22.24 | $22.30 | $21.18 | $21.53 | 33.72M |
| 12/15/2025 | $22.69 | $23.04 | $22.02 | $22.16 | 35.32M |
| 12/12/2025 | $22.91 | $23.19 | $22.04 | $23.05 | 50.91M |
| 12/11/2025 | $24.10 | $24.11 | $22.80 | $22.80 | 53.58M |
| 12/10/2025 | $24.00 | $24.18 | $23.11 | $24.12 | 99.95M |
| 12/9/2025 | $21.80 | $23.79 | $21.80 | $23.79 | 97.30M |
| 12/8/2025 | $20.74 | $21.95 | $20.70 | $21.63 | 45.51M |
| 12/5/2025 | $20.40 | $20.64 | $20.13 | $20.59 | 18.74M |
| 12/4/2025 | $20.80 | $20.89 | $20.31 | $20.40 | 19.87M |
| 12/3/2025 | $20.81 | $21.03 | $20.44 | $20.75 | 25.84M |
| 12/2/2025 | $21.19 | $21.28 | $20.71 | $20.81 | 23.72M |
| 12/1/2025 | $21.45 | $21.85 | $21.00 | $21.31 | 35.13M |
| 11/28/2025 | $21.42 | $21.51 | $20.90 | $21.18 | 33.23M |
| 11/27/2025 | $22.23 | $22.67 | $21.50 | $21.51 | 56.75M |
| 11/26/2025 | $21.90 | $22.67 | $21.75 | $22.23 | 65.76M |
| 11/25/2025 | $20.70 | $22.11 | $20.63 | $21.90 | 59.67M |
| 11/24/2025 | $20.08 | $20.93 | $20.00 | $20.70 | 65.16M |
| 11/21/2025 | $20.51 | $20.55 | $19.49 | $19.73 | 43.73M |
| 11/20/2025 | $20.95 | $21.38 | $20.76 | $20.88 | 20.29M |
| 11/19/2025 | $21.05 | $21.31 | $20.51 | $20.75 | 24.21M |
| 11/18/2025 | $20.66 | $21.50 | $20.50 | $21.10 | 34.14M |
| 11/17/2025 | $20.97 | $22.06 | $20.74 | $20.93 | 55.72M |
| 11/14/2025 | $20.75 | $21.26 | $20.41 | $20.87 | 30.02M |
| 11/13/2025 | $20.29 | $21.05 | $20.15 | $20.95 | 34.11M |
| 11/12/2025 | $20.48 | $20.76 | $20.18 | $20.35 | 20.88M |
| 11/11/2025 | $20.98 | $21.11 | $20.20 | $20.51 | 34.94M |
| 11/10/2025 | $21.54 | $21.55 | $20.68 | $20.98 | 35.75M |
| 11/7/2025 | $20.94 | $21.63 | $20.48 | $21.16 | 42.00M |
| 11/6/2025 | $20.15 | $21.16 | $20.07 | $21.08 | 39.81M |
| 11/5/2025 | $20.00 | $20.22 | $19.69 | $20.15 | 30.19M |
| 11/4/2025 | $20.80 | $20.93 | $20.18 | $20.40 | 33.94M |
| 11/3/2025 | $21.43 | $21.43 | $20.22 | $20.83 | 46.74M |
| 10/31/2025 | $22.11 | $22.36 | $21.43 | $21.50 | 41.86M |
| 10/30/2025 | $22.72 | $22.72 | $21.91 | $22.11 | 46.86M |
| 10/29/2025 | $22.50 | $23.58 | $22.46 | $22.71 | 56.05M |
| 10/28/2025 | $22.45 | $23.45 | $21.85 | $22.66 | 88.01M |
| 10/27/2025 | $21.60 | $22.46 | $21.57 | $22.05 | 73.11M |
| 10/24/2025 | $20.70 | $21.10 | $20.50 | $21.10 | 43.49M |
| 10/23/2025 | $20.82 | $21.00 | $20.00 | $20.46 | 32.01M |
| 10/22/2025 | $20.59 | $21.27 | $20.50 | $20.87 | 39.34M |
| 10/21/2025 | $20.26 | $20.99 | $20.18 | $20.78 | 60.89M |
| 10/20/2025 | $21.00 | $21.03 | $20.07 | $20.19 | 41.46M |