600690.SS600690.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $25.97 | $26.12 | $25.83 | $25.86 | 37.45M |
| 1/13/2026 | $26.26 | $26.30 | $25.87 | $25.90 | 48.96M |
| 1/12/2026 | $26.08 | $26.30 | $25.95 | $26.20 | 43.36M |
| 1/9/2026 | $26.19 | $26.25 | $26.01 | $26.05 | 43.91M |
| 1/8/2026 | $26.28 | $26.28 | $26.01 | $26.12 | 39.67M |
| 1/7/2026 | $26.35 | $26.43 | $26.12 | $26.30 | 41.79M |
| 1/6/2026 | $26.36 | $26.50 | $26.05 | $26.40 | 46.31M |
| 1/5/2026 | $26.40 | $26.80 | $26.26 | $26.32 | 43.37M |
| 12/31/2025 | $26.54 | $26.84 | $26.01 | $26.09 | 43.57M |
| 12/30/2025 | $26.53 | $26.68 | $26.30 | $26.54 | 31.91M |
| 12/29/2025 | $26.88 | $27.01 | $26.53 | $26.58 | 27.44M |
| 12/26/2025 | $26.88 | $26.94 | $26.68 | $26.74 | 25.06M |
| 12/25/2025 | $26.80 | $26.95 | $26.75 | $26.88 | 20.12M |
| 12/24/2025 | $27.19 | $27.27 | $26.72 | $26.84 | 30.64M |
| 12/23/2025 | $27.33 | $27.58 | $27.16 | $27.21 | 25.51M |
| 12/22/2025 | $27.52 | $27.55 | $27.23 | $27.33 | 23.19M |
| 12/19/2025 | $27.41 | $27.71 | $27.13 | $27.51 | 28.47M |
| 12/18/2025 | $27.45 | $27.61 | $27.21 | $27.41 | 17.99M |
| 12/17/2025 | $27.10 | $27.73 | $26.81 | $27.49 | 33.67M |
| 12/16/2025 | $27.36 | $27.47 | $27.05 | $27.19 | 20.93M |
| 12/15/2025 | $26.89 | $27.68 | $26.81 | $27.35 | 41.86M |
| 12/12/2025 | $26.68 | $27.02 | $26.48 | $26.94 | 35.93M |
| 12/11/2025 | $26.76 | $27.02 | $26.53 | $26.55 | 24.36M |
| 12/10/2025 | $26.71 | $26.97 | $26.60 | $26.70 | 24.04M |
| 12/9/2025 | $27.18 | $27.21 | $26.60 | $26.71 | 31.20M |
| 12/8/2025 | $27.52 | $27.62 | $27.01 | $27.17 | 38.13M |
| 12/5/2025 | $27.59 | $27.89 | $27.30 | $27.54 | 35.14M |
| 12/4/2025 | $27.94 | $28.07 | $27.56 | $27.60 | 30.29M |
| 12/3/2025 | $27.80 | $28.31 | $27.78 | $27.93 | 36.54M |
| 12/2/2025 | $27.50 | $28.16 | $27.44 | $27.76 | 36.07M |
| 12/1/2025 | $27.57 | $27.70 | $27.16 | $27.47 | 30.02M |
| 11/28/2025 | $27.42 | $27.64 | $27.24 | $27.58 | 27.93M |
| 11/27/2025 | $27.31 | $27.70 | $26.79 | $27.59 | 52.47M |
| 11/26/2025 | $26.95 | $27.40 | $26.82 | $27.40 | 36.38M |
| 11/25/2025 | $27.00 | $27.08 | $26.72 | $26.93 | 27.20M |
| 11/24/2025 | $27.03 | $27.28 | $26.85 | $26.92 | 38.50M |
| 11/21/2025 | $26.73 | $27.32 | $26.66 | $27.02 | 52.83M |
| 11/20/2025 | $26.50 | $27.10 | $26.41 | $26.79 | 28.62M |
| 11/19/2025 | $26.39 | $26.65 | $26.32 | $26.52 | 20.13M |
| 11/18/2025 | $26.57 | $26.73 | $26.25 | $26.34 | 20.63M |
| 11/17/2025 | $26.92 | $27.02 | $26.42 | $26.57 | 24.00M |
| 11/14/2025 | $27.24 | $27.46 | $26.88 | $26.93 | 31.32M |
| 11/13/2025 | $27.10 | $27.39 | $27.01 | $27.34 | 31.40M |
| 11/12/2025 | $26.99 | $27.54 | $26.95 | $27.20 | 46.43M |
| 11/11/2025 | $26.98 | $27.17 | $26.68 | $26.88 | 38.92M |
| 11/10/2025 | $26.60 | $27.18 | $26.45 | $27.10 | 41.21M |
| 11/7/2025 | $26.72 | $26.81 | $26.49 | $26.60 | 28.67M |
| 11/6/2025 | $26.65 | $27.15 | $26.60 | $26.96 | 42.54M |
| 11/5/2025 | $26.50 | $26.87 | $26.27 | $26.70 | 29.71M |
| 11/4/2025 | $26.58 | $27.08 | $26.50 | $26.65 | 44.79M |
| 11/3/2025 | $26.88 | $27.10 | $26.56 | $26.72 | 42.43M |
| 10/31/2025 | $26.25 | $27.09 | $26.11 | $26.81 | 105.76M |
| 10/30/2025 | $25.65 | $26.18 | $25.62 | $25.81 | 46.17M |
| 10/29/2025 | $25.52 | $25.66 | $25.37 | $25.60 | 21.51M |
| 10/28/2025 | $25.91 | $25.92 | $25.51 | $25.55 | 36.02M |
| 10/27/2025 | $25.73 | $26.04 | $25.63 | $25.90 | 40.64M |
| 10/24/2025 | $25.76 | $25.94 | $25.60 | $25.63 | 26.81M |
| 10/23/2025 | $25.56 | $25.94 | $25.50 | $25.76 | 32.07M |
| 10/22/2025 | $25.28 | $25.70 | $25.23 | $25.61 | 47.88M |
| 10/21/2025 | $25.12 | $25.41 | $25.06 | $25.35 | 42.12M |
| 10/20/2025 | $25.26 | $25.38 | $25.00 | $25.09 | 32.41M |
| 10/17/2025 | $25.18 | $25.50 | $25.01 | $25.02 | 44.22M |
| 10/16/2025 | $25.40 | $25.46 | $25.10 | $25.25 | 32.15M |