600699.SS600699.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $29.61 | $30.31 | $29.58 | $29.85 | 42.87M |
| 1/14/2026 | $30.00 | $30.51 | $29.25 | $29.61 | 67.68M |
| 1/13/2026 | $30.63 | $31.13 | $30.14 | $30.16 | 68.52M |
| 1/12/2026 | $31.31 | $31.33 | $30.17 | $30.60 | 87.28M |
| 1/9/2026 | $31.50 | $32.04 | $31.30 | $31.52 | 61.00M |
| 1/8/2026 | $31.55 | $32.11 | $31.22 | $31.67 | 58.34M |
| 1/7/2026 | $32.63 | $32.63 | $31.51 | $31.82 | 78.45M |
| 1/6/2026 | $31.17 | $33.59 | $31.16 | $32.71 | 104.39M |
| 1/5/2026 | $30.71 | $31.49 | $30.71 | $31.27 | 63.75M |
| 12/31/2025 | $31.14 | $31.90 | $30.50 | $31.36 | 89.89M |
| 12/30/2025 | $29.35 | $31.72 | $29.13 | $30.99 | 88.35M |
| 12/29/2025 | $30.18 | $30.35 | $29.64 | $29.73 | 49.70M |
| 12/26/2025 | $30.56 | $30.56 | $29.63 | $30.18 | 75.53M |
| 12/25/2025 | $29.02 | $30.63 | $28.60 | $30.63 | 95.17M |
| 12/24/2025 | $29.22 | $29.94 | $29.10 | $29.34 | 66.89M |
| 12/23/2025 | $29.67 | $29.98 | $28.96 | $29.19 | 78.20M |
| 12/22/2025 | $30.00 | $30.94 | $29.93 | $30.10 | 128.27M |
| 12/19/2025 | $27.74 | $30.42 | $27.70 | $29.68 | 134.88M |
| 12/18/2025 | $27.91 | $28.72 | $27.54 | $27.65 | 74.53M |
| 12/17/2025 | $27.04 | $29.03 | $26.95 | $28.50 | 105.60M |
| 12/16/2025 | $27.07 | $27.96 | $26.90 | $27.14 | 90.24M |
| 12/15/2025 | $26.77 | $27.09 | $26.51 | $26.55 | 25.29M |
| 12/12/2025 | $26.75 | $27.17 | $26.33 | $26.95 | 36.06M |
| 12/11/2025 | $27.39 | $27.60 | $26.75 | $26.77 | 32.22M |
| 12/10/2025 | $26.82 | $27.58 | $26.64 | $27.30 | 40.81M |
| 12/9/2025 | $27.00 | $27.55 | $26.82 | $26.99 | 35.29M |
| 12/8/2025 | $27.08 | $27.36 | $26.62 | $27.28 | 43.56M |
| 12/5/2025 | $26.65 | $27.09 | $26.40 | $27.08 | 34.66M |
| 12/4/2025 | $27.20 | $27.64 | $26.60 | $26.90 | 60.20M |
| 12/3/2025 | $26.98 | $27.34 | $26.47 | $26.57 | 28.07M |
| 12/2/2025 | $27.45 | $27.48 | $26.75 | $26.98 | 37.12M |
| 12/1/2025 | $26.73 | $27.47 | $26.70 | $27.40 | 47.11M |
| 11/28/2025 | $26.46 | $26.87 | $26.13 | $26.72 | 28.55M |
| 11/27/2025 | $26.46 | $27.08 | $26.40 | $26.46 | 28.15M |
| 11/26/2025 | $26.20 | $27.05 | $26.01 | $26.50 | 34.26M |
| 11/25/2025 | $26.21 | $26.74 | $26.12 | $26.35 | 29.95M |
| 11/24/2025 | $25.90 | $26.16 | $25.33 | $25.96 | 27.38M |
| 11/21/2025 | $25.91 | $26.38 | $25.47 | $25.71 | 33.82M |
| 11/20/2025 | $26.90 | $27.07 | $26.20 | $26.25 | 24.04M |
| 11/19/2025 | $26.65 | $27.14 | $26.55 | $26.65 | 27.92M |
| 11/18/2025 | $26.90 | $27.10 | $26.48 | $26.67 | 25.38M |
| 11/17/2025 | $26.88 | $27.40 | $26.76 | $26.95 | 24.41M |
| 11/14/2025 | $27.40 | $27.46 | $27.00 | $27.01 | 26.84M |
| 11/13/2025 | $27.54 | $27.96 | $27.41 | $27.73 | 26.03M |
| 11/12/2025 | $28.17 | $28.21 | $27.33 | $27.61 | 32.64M |
| 11/11/2025 | $28.68 | $28.88 | $27.88 | $28.15 | 40.81M |
| 11/10/2025 | $28.60 | $29.22 | $28.30 | $28.55 | 38.86M |
| 11/7/2025 | $29.80 | $29.80 | $28.81 | $28.93 | 50.20M |
| 11/6/2025 | $29.83 | $30.28 | $29.50 | $30.07 | 54.74M |
| 11/5/2025 | $29.00 | $30.05 | $28.80 | $29.90 | 43.90M |
| 11/4/2025 | $30.60 | $30.83 | $29.28 | $29.57 | 65.15M |
| 11/3/2025 | $31.85 | $32.07 | $30.38 | $30.94 | 66.96M |
| 10/31/2025 | $31.75 | $33.30 | $31.75 | $31.90 | 82.84M |
| 10/30/2025 | $34.46 | $34.69 | $31.71 | $31.75 | 123.66M |
| 10/29/2025 | $31.43 | $34.26 | $31.31 | $34.05 | 110.66M |
| 10/28/2025 | $32.01 | $32.55 | $31.28 | $31.79 | 76.81M |
| 10/27/2025 | $32.25 | $32.60 | $31.28 | $31.98 | 67.00M |
| 10/24/2025 | $31.73 | $32.46 | $31.23 | $32.08 | 69.21M |
| 10/23/2025 | $32.00 | $32.18 | $30.78 | $31.40 | 79.09M |
| 10/22/2025 | $31.92 | $33.79 | $31.92 | $32.94 | 112.99M |
| 10/21/2025 | $32.50 | $33.31 | $31.43 | $32.47 | 132.30M |
| 10/20/2025 | $29.97 | $31.20 | $29.61 | $30.42 | 51.13M |
| 10/17/2025 | $31.10 | $31.10 | $29.06 | $29.20 | 44.37M |