600686.SS600686.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $17.83 | $19.43 | $17.83 | $18.81 | 27.39M |
| 1/14/2026 | $18.50 | $18.70 | $17.79 | $18.20 | 26.56M |
| 1/13/2026 | $18.39 | $19.14 | $18.10 | $18.65 | 26.67M |
| 1/12/2026 | $17.87 | $18.80 | $17.80 | $18.39 | 22.54M |
| 1/9/2026 | $18.29 | $18.36 | $17.69 | $17.94 | 22.94M |
| 1/8/2026 | $17.67 | $18.63 | $17.45 | $18.33 | 23.11M |
| 1/7/2026 | $17.62 | $18.73 | $17.51 | $17.72 | 26.00M |
| 1/6/2026 | $17.17 | $18.38 | $17.13 | $17.88 | 24.88M |
| 1/5/2026 | $17.68 | $18.02 | $17.03 | $17.21 | 23.99M |
| 12/31/2025 | $17.41 | $18.10 | $17.23 | $17.74 | 22.13M |
| 12/30/2025 | $17.19 | $17.39 | $17.00 | $17.24 | 12.90M |
| 12/29/2025 | $17.17 | $17.31 | $16.76 | $17.08 | 14.52M |
| 12/26/2025 | $16.68 | $17.45 | $16.60 | $17.04 | 17.01M |
| 12/25/2025 | $16.66 | $17.02 | $16.30 | $16.68 | 12.30M |
| 12/24/2025 | $16.70 | $17.04 | $16.49 | $16.63 | 15.19M |
| 12/23/2025 | $17.00 | $17.00 | $16.26 | $16.50 | 24.24M |
| 12/22/2025 | $16.15 | $17.48 | $16.10 | $17.12 | 35.55M |
| 12/19/2025 | $16.04 | $16.45 | $15.90 | $16.09 | 18.03M |
| 12/18/2025 | $16.35 | $16.44 | $15.92 | $15.97 | 18.30M |
| 12/17/2025 | $16.13 | $16.63 | $16.04 | $16.50 | 28.67M |
| 12/16/2025 | $18.00 | $18.00 | $16.06 | $16.10 | 42.16M |
| 12/15/2025 | $16.40 | $17.75 | $16.30 | $17.21 | 29.12M |
| 12/12/2025 | $16.38 | $16.98 | $16.22 | $16.49 | 25.69M |
| 12/11/2025 | $16.68 | $17.10 | $16.38 | $16.39 | 16.17M |
| 12/10/2025 | $16.19 | $16.83 | $15.99 | $16.77 | 17.34M |
| 12/9/2025 | $16.50 | $16.80 | $16.21 | $16.36 | 17.03M |
| 12/8/2025 | $16.38 | $16.73 | $16.12 | $16.55 | 22.45M |
| 12/5/2025 | $16.07 | $16.68 | $15.98 | $16.40 | 19.77M |
| 12/4/2025 | $16.00 | $16.30 | $15.90 | $15.97 | 13.60M |
| 12/3/2025 | $16.33 | $16.43 | $15.88 | $16.16 | 18.80M |
| 12/2/2025 | $15.89 | $16.78 | $15.89 | $16.43 | 25.86M |
| 12/1/2025 | $15.91 | $16.41 | $15.69 | $16.00 | 23.61M |
| 11/28/2025 | $15.40 | $16.32 | $15.30 | $15.97 | 29.78M |
| 11/27/2025 | $15.14 | $15.77 | $15.14 | $15.39 | 20.52M |
| 11/26/2025 | $15.37 | $15.68 | $15.26 | $15.34 | 17.50M |
| 11/25/2025 | $15.34 | $15.64 | $15.30 | $15.36 | 26.91M |
| 11/24/2025 | $14.16 | $15.50 | $14.16 | $15.50 | 26.72M |
| 11/21/2025 | $14.60 | $14.65 | $14.06 | $14.09 | 22.29M |
| 11/20/2025 | $14.78 | $15.20 | $14.61 | $14.73 | 17.42M |
| 11/19/2025 | $14.95 | $15.15 | $14.61 | $14.74 | 20.42M |
| 11/18/2025 | $15.86 | $15.88 | $14.94 | $15.02 | 27.98M |
| 11/17/2025 | $16.26 | $16.44 | $15.68 | $15.83 | 31.00M |
| 11/14/2025 | $16.55 | $17.09 | $16.20 | $16.24 | 44.03M |
| 11/13/2025 | $15.09 | $16.60 | $15.02 | $16.60 | 56.94M |
| 11/12/2025 | $15.00 | $15.21 | $14.83 | $15.09 | 16.75M |
| 11/11/2025 | $15.19 | $15.24 | $14.78 | $15.05 | 20.75M |
| 11/10/2025 | $15.21 | $15.35 | $14.94 | $15.19 | 24.61M |
| 11/7/2025 | $15.72 | $16.00 | $15.23 | $15.37 | 33.70M |
| 11/6/2025 | $15.70 | $15.96 | $15.47 | $15.72 | 30.09M |
| 11/5/2025 | $15.33 | $16.20 | $15.26 | $15.95 | 38.50M |
| 11/4/2025 | $15.56 | $15.83 | $15.26 | $15.57 | 32.42M |
| 11/3/2025 | $15.34 | $15.86 | $15.08 | $15.75 | 46.82M |
| 10/31/2025 | $15.00 | $16.00 | $14.96 | $15.14 | 80.80M |
| 10/30/2025 | $14.53 | $14.96 | $14.40 | $14.75 | 51.78M |
| 10/29/2025 | $15.00 | $15.26 | $14.45 | $14.57 | 49.57M |
| 10/28/2025 | $14.85 | $15.42 | $14.49 | $15.21 | 85.97M |
| 10/27/2025 | $15.00 | $15.50 | $14.79 | $15.50 | 30.67M |
| 10/24/2025 | $13.47 | $14.55 | $13.35 | $14.09 | 59.58M |
| 10/23/2025 | $12.80 | $13.37 | $12.77 | $13.33 | 30.07M |
| 10/22/2025 | $13.00 | $13.10 | $12.72 | $12.85 | 18.91M |
| 10/21/2025 | $13.01 | $13.19 | $12.88 | $13.08 | 25.12M |
| 10/20/2025 | $12.68 | $13.42 | $12.40 | $13.09 | 50.58M |
| 10/17/2025 | $13.18 | $13.34 | $12.48 | $12.49 | 45.17M |