600674.SS600674.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $14.00 | $14.06 | $13.98 | $14.04 | 7.75M |
| 1/12/2026 | $14.02 | $14.04 | $13.95 | $14.00 | 18.32M |
| 1/9/2026 | $14.00 | $14.07 | $13.99 | $14.05 | 11.27M |
| 1/8/2026 | $14.05 | $14.06 | $13.98 | $14.04 | 10.36M |
| 1/7/2026 | $14.00 | $14.18 | $13.94 | $14.05 | 20.10M |
| 1/6/2026 | $13.96 | $14.01 | $13.92 | $13.99 | 20.84M |
| 1/5/2026 | $13.91 | $13.99 | $13.78 | $13.99 | 19.82M |
| 12/31/2025 | $13.90 | $14.04 | $13.87 | $13.90 | 16.15M |
| 12/30/2025 | $13.99 | $13.99 | $13.85 | $13.90 | 16.46M |
| 12/29/2025 | $14.24 | $14.25 | $13.95 | $13.99 | 30.75M |
| 12/26/2025 | $14.25 | $14.26 | $14.20 | $14.24 | 8.09M |
| 12/25/2025 | $14.23 | $14.29 | $14.20 | $14.24 | 9.58M |
| 12/24/2025 | $14.19 | $14.24 | $14.13 | $14.23 | 11.41M |
| 12/23/2025 | $14.25 | $14.31 | $14.18 | $14.19 | 14.11M |
| 12/22/2025 | $14.35 | $14.36 | $14.25 | $14.27 | 19.63M |
| 12/19/2025 | $14.45 | $14.46 | $14.32 | $14.34 | 13.76M |
| 12/18/2025 | $14.29 | $14.52 | $14.26 | $14.46 | 19.42M |
| 12/17/2025 | $14.34 | $14.35 | $14.23 | $14.27 | 14.81M |
| 12/16/2025 | $14.42 | $14.44 | $14.28 | $14.34 | 13.74M |
| 12/15/2025 | $14.45 | $14.54 | $14.40 | $14.43 | 12.21M |
| 12/12/2025 | $14.46 | $14.50 | $14.39 | $14.45 | 19.27M |
| 12/11/2025 | $14.54 | $14.66 | $14.43 | $14.46 | 16.38M |
| 12/10/2025 | $14.48 | $14.71 | $14.46 | $14.55 | 19.83M |
| 12/9/2025 | $14.47 | $14.62 | $14.45 | $14.51 | 13.91M |
| 12/8/2025 | $14.61 | $14.61 | $14.46 | $14.46 | 13.72M |
| 12/5/2025 | $14.71 | $14.71 | $14.56 | $14.61 | 11.81M |
| 12/4/2025 | $14.71 | $14.75 | $14.63 | $14.73 | 9.34M |
| 12/3/2025 | $14.60 | $14.78 | $14.54 | $14.69 | 14.55M |
| 12/2/2025 | $14.62 | $14.66 | $14.56 | $14.61 | 8.21M |
| 12/1/2025 | $14.57 | $14.67 | $14.52 | $14.61 | 13.03M |
| 11/28/2025 | $14.73 | $14.73 | $14.56 | $14.58 | 13.18M |
| 11/27/2025 | $14.48 | $14.77 | $14.44 | $14.73 | 26.68M |
| 11/26/2025 | $14.44 | $14.61 | $14.41 | $14.46 | 19.09M |
| 11/25/2025 | $14.37 | $14.47 | $14.32 | $14.44 | 14.74M |
| 11/24/2025 | $14.38 | $14.40 | $14.26 | $14.33 | 17.89M |
| 11/21/2025 | $14.47 | $14.51 | $14.34 | $14.35 | 19.39M |
| 11/20/2025 | $14.50 | $14.61 | $14.47 | $14.48 | 15.48M |
| 11/19/2025 | $14.46 | $14.58 | $14.43 | $14.50 | 11.54M |
| 11/18/2025 | $14.54 | $14.61 | $14.42 | $14.46 | 12.13M |
| 11/17/2025 | $14.66 | $14.69 | $14.45 | $14.54 | 18.60M |
| 11/14/2025 | $14.78 | $14.89 | $14.64 | $14.65 | 19.90M |
| 11/13/2025 | $15.02 | $15.05 | $14.74 | $14.77 | 34.70M |
| 11/12/2025 | $15.05 | $15.13 | $15.01 | $15.01 | 17.07M |
| 11/11/2025 | $15.11 | $15.12 | $14.98 | $15.06 | 16.43M |
| 11/10/2025 | $15.12 | $15.14 | $15.01 | $15.06 | 15.85M |
| 11/7/2025 | $15.03 | $15.23 | $15.02 | $15.09 | 24.73M |
| 11/6/2025 | $14.99 | $15.20 | $14.95 | $15.02 | 24.97M |
| 11/5/2025 | $14.98 | $15.03 | $14.89 | $14.99 | 14.86M |
| 11/4/2025 | $14.86 | $15.04 | $14.81 | $14.98 | 27.16M |
| 11/3/2025 | $14.73 | $14.86 | $14.72 | $14.86 | 17.43M |
| 10/31/2025 | $15.00 | $15.02 | $14.70 | $14.72 | 38.84M |
| 10/30/2025 | $14.94 | $15.13 | $14.90 | $15.01 | 22.22M |
| 10/29/2025 | $15.05 | $15.06 | $14.90 | $14.96 | 18.44M |
| 10/28/2025 | $15.04 | $15.08 | $14.96 | $15.06 | 16.27M |
| 10/27/2025 | $14.83 | $15.13 | $14.77 | $15.02 | 31.36M |
| 10/24/2025 | $14.90 | $14.93 | $14.79 | $14.84 | 18.01M |
| 10/23/2025 | $14.87 | $15.06 | $14.85 | $14.93 | 21.44M |
| 10/22/2025 | $14.74 | $14.90 | $14.71 | $14.86 | 17.85M |
| 10/21/2025 | $14.82 | $14.89 | $14.71 | $14.73 | 21.79M |
| 10/20/2025 | $14.86 | $14.95 | $14.61 | $14.85 | 25.53M |
| 10/17/2025 | $14.93 | $15.00 | $14.77 | $14.84 | 25.94M |
| 10/16/2025 | $14.89 | $14.99 | $14.82 | $14.96 | 27.13M |
| 10/15/2025 | $14.97 | $15.02 | $14.83 | $14.90 | 22.54M |