600729.SS600729.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $27.78 | $28.77 | $27.42 | $27.75 | 17.37M |
| 1/14/2026 | $28.80 | $30.10 | $28.65 | $28.85 | 15.91M |
| 1/13/2026 | $29.05 | $29.31 | $28.34 | $28.80 | 19.10M |
| 1/12/2026 | $26.40 | $29.01 | $26.40 | $29.01 | 40.07M |
| 1/9/2026 | $26.03 | $26.45 | $25.95 | $26.37 | 5.62M |
| 1/8/2026 | $26.26 | $26.26 | $25.89 | $26.03 | 6.86M |
| 1/7/2026 | $26.50 | $26.53 | $26.22 | $26.23 | 5.98M |
| 1/6/2026 | $26.20 | $26.50 | $26.02 | $26.47 | 7.29M |
| 1/5/2026 | $26.00 | $26.08 | $25.89 | $26.02 | 5.62M |
| 12/31/2025 | $26.22 | $26.27 | $25.85 | $26.00 | 3.56M |
| 12/30/2025 | $26.23 | $26.40 | $26.09 | $26.13 | 4.76M |
| 12/29/2025 | $26.73 | $26.89 | $26.27 | $26.35 | 5.80M |
| 12/26/2025 | $26.83 | $27.29 | $26.59 | $26.69 | 8.28M |
| 12/25/2025 | $26.81 | $27.25 | $26.78 | $26.86 | 7.13M |
| 12/24/2025 | $27.35 | $27.35 | $26.81 | $26.86 | 9.86M |
| 12/23/2025 | $27.48 | $27.82 | $26.90 | $27.40 | 12.12M |
| 12/22/2025 | $27.44 | $27.53 | $26.93 | $27.20 | 10.20M |
| 12/19/2025 | $26.90 | $27.73 | $26.46 | $27.44 | 13.95M |
| 12/18/2025 | $26.36 | $27.05 | $26.25 | $26.73 | 9.67M |
| 12/17/2025 | $26.30 | $27.18 | $25.90 | $26.55 | 12.33M |
| 12/16/2025 | $25.69 | $26.68 | $25.66 | $26.51 | 15.04M |
| 12/15/2025 | $25.44 | $26.04 | $25.30 | $25.86 | 11.45M |
| 12/12/2025 | $25.77 | $25.84 | $24.80 | $25.80 | 13.22M |
| 12/11/2025 | $26.55 | $26.55 | $25.70 | $25.73 | 8.48M |
| 12/10/2025 | $26.32 | $27.08 | $26.32 | $26.65 | 8.27M |
| 12/9/2025 | $26.51 | $26.65 | $26.11 | $26.27 | 4.89M |
| 12/8/2025 | $26.89 | $26.99 | $26.56 | $26.62 | 3.43M |
| 12/5/2025 | $26.87 | $26.93 | $26.56 | $26.88 | 2.53M |
| 12/4/2025 | $27.15 | $27.32 | $26.81 | $26.87 | 2.42M |
| 12/3/2025 | $27.33 | $27.50 | $27.14 | $27.27 | 2.31M |
| 12/2/2025 | $27.37 | $27.58 | $27.27 | $27.39 | 2.32M |
| 12/1/2025 | $27.56 | $27.56 | $27.27 | $27.38 | 2.85M |
| 11/28/2025 | $27.19 | $27.78 | $27.16 | $27.58 | 3.04M |
| 11/27/2025 | $27.49 | $27.66 | $27.24 | $27.28 | 2.26M |
| 11/26/2025 | $27.04 | $27.50 | $27.03 | $27.37 | 2.06M |
| 11/25/2025 | $27.06 | $27.38 | $26.97 | $27.05 | 2.30M |
| 11/24/2025 | $26.95 | $27.21 | $26.84 | $27.06 | 2.24M |
| 11/21/2025 | $27.15 | $27.34 | $26.77 | $26.85 | 3.31M |
| 11/20/2025 | $27.35 | $27.43 | $27.02 | $27.08 | 2.10M |
| 11/19/2025 | $27.50 | $27.74 | $27.31 | $27.35 | 1.80M |
| 11/18/2025 | $27.20 | $27.78 | $26.92 | $27.62 | 4.55M |
| 11/17/2025 | $27.78 | $27.79 | $27.16 | $27.16 | 4.83M |
| 11/14/2025 | $27.98 | $28.40 | $27.79 | $27.80 | 3.55M |
| 11/13/2025 | $28.18 | $28.33 | $27.86 | $28.10 | 4.22M |
| 11/12/2025 | $28.59 | $28.81 | $28.25 | $28.33 | 3.84M |
| 11/11/2025 | $28.65 | $28.85 | $28.36 | $28.59 | 5.36M |
| 11/10/2025 | $27.87 | $28.78 | $27.55 | $28.78 | 6.02M |
| 11/7/2025 | $28.22 | $28.72 | $27.96 | $27.98 | 5.62M |
| 11/6/2025 | $27.81 | $28.27 | $27.63 | $28.18 | 4.21M |
| 11/5/2025 | $27.70 | $28.03 | $27.66 | $27.89 | 3.16M |
| 11/4/2025 | $27.35 | $28.15 | $27.25 | $27.85 | 5.62M |
| 11/3/2025 | $27.36 | $27.44 | $27.14 | $27.39 | 2.93M |
| 10/31/2025 | $27.37 | $27.50 | $27.21 | $27.36 | 2.76M |
| 10/30/2025 | $27.24 | $27.41 | $27.15 | $27.21 | 2.91M |
| 10/29/2025 | $27.36 | $27.39 | $27.14 | $27.24 | 2.50M |
| 10/28/2025 | $27.53 | $27.53 | $27.28 | $27.42 | 2.27M |
| 10/27/2025 | $27.24 | $27.50 | $27.12 | $27.42 | 3.16M |
| 10/24/2025 | $27.35 | $27.44 | $27.09 | $27.23 | 3.35M |
| 10/23/2025 | $27.20 | $27.35 | $26.96 | $27.30 | 2.72M |
| 10/22/2025 | $27.10 | $27.25 | $26.97 | $27.16 | 2.72M |
| 10/21/2025 | $26.79 | $27.25 | $26.65 | $27.13 | 3.38M |
| 10/20/2025 | $27.20 | $27.25 | $26.62 | $26.74 | 4.06M |
| 10/17/2025 | $27.20 | $27.79 | $27.01 | $27.08 | 4.47M |