600732.SS600732.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $13.64 | $14.10 | $13.58 | $14.10 | 42.51M |
| 1/15/2026 | $13.65 | $13.83 | $13.46 | $13.56 | 21.41M |
| 1/14/2026 | $13.78 | $14.15 | $13.50 | $13.69 | 45.19M |
| 1/13/2026 | $14.19 | $14.20 | $13.61 | $13.80 | 43.61M |
| 1/12/2026 | $13.50 | $14.40 | $13.44 | $14.19 | 56.12M |
| 1/9/2026 | $13.79 | $13.96 | $13.55 | $13.65 | 33.63M |
| 1/8/2026 | $13.44 | $13.90 | $13.30 | $13.84 | 34.89M |
| 1/7/2026 | $13.67 | $13.69 | $13.45 | $13.54 | 22.02M |
| 1/6/2026 | $13.35 | $13.69 | $13.32 | $13.67 | 30.79M |
| 1/5/2026 | $13.52 | $13.54 | $13.21 | $13.34 | 22.18M |
| 12/31/2025 | $13.45 | $13.59 | $13.24 | $13.40 | 20.37M |
| 12/30/2025 | $13.61 | $13.95 | $13.40 | $13.42 | 25.66M |
| 12/29/2025 | $13.84 | $13.97 | $13.58 | $13.69 | 24.85M |
| 12/26/2025 | $13.40 | $13.91 | $13.40 | $13.77 | 34.24M |
| 12/25/2025 | $13.16 | $13.47 | $13.09 | $13.41 | 23.87M |
| 12/24/2025 | $13.00 | $13.30 | $12.83 | $13.23 | 18.59M |
| 12/23/2025 | $13.22 | $13.30 | $12.94 | $13.01 | 16.72M |
| 12/22/2025 | $13.00 | $13.43 | $12.99 | $13.22 | 23.71M |
| 12/19/2025 | $12.68 | $13.20 | $12.68 | $13.04 | 26.58M |
| 12/18/2025 | $12.72 | $12.95 | $12.60 | $12.67 | 16.08M |
| 12/17/2025 | $12.66 | $12.84 | $12.47 | $12.81 | 20.29M |
| 12/16/2025 | $13.03 | $13.03 | $12.57 | $12.68 | 21.73M |
| 12/15/2025 | $13.10 | $13.29 | $13.01 | $13.04 | 16.23M |
| 12/12/2025 | $12.88 | $13.24 | $12.75 | $13.14 | 23.49M |
| 12/11/2025 | $13.06 | $13.17 | $12.80 | $12.82 | 17.35M |
| 12/10/2025 | $13.04 | $13.16 | $12.78 | $13.08 | 22.17M |
| 12/9/2025 | $13.05 | $13.12 | $12.92 | $13.03 | 19.00M |
| 12/8/2025 | $13.01 | $13.18 | $12.71 | $13.09 | 35.22M |
| 12/5/2025 | $13.16 | $13.27 | $12.96 | $13.23 | 16.79M |
| 12/4/2025 | $12.93 | $13.27 | $12.83 | $13.16 | 23.96M |
| 12/3/2025 | $13.45 | $13.45 | $12.90 | $13.02 | 32.10M |
| 12/2/2025 | $13.48 | $13.74 | $13.37 | $13.44 | 26.17M |
| 12/1/2025 | $13.55 | $13.65 | $13.38 | $13.55 | 19.48M |
| 11/28/2025 | $13.49 | $13.59 | $13.32 | $13.53 | 19.55M |
| 11/27/2025 | $13.23 | $13.59 | $13.22 | $13.49 | 26.62M |
| 11/26/2025 | $13.60 | $13.60 | $13.17 | $13.25 | 28.25M |
| 11/25/2025 | $13.57 | $13.74 | $13.34 | $13.49 | 25.70M |
| 11/24/2025 | $13.92 | $14.00 | $13.31 | $13.46 | 35.25M |
| 11/21/2025 | $14.68 | $14.70 | $13.67 | $13.85 | 46.05M |
| 11/20/2025 | $15.28 | $15.29 | $14.87 | $14.90 | 22.66M |
| 11/19/2025 | $15.22 | $15.34 | $15.01 | $15.20 | 20.75M |
| 11/18/2025 | $15.26 | $15.39 | $15.02 | $15.14 | 21.73M |
| 11/17/2025 | $15.61 | $15.63 | $15.21 | $15.32 | 31.02M |
| 11/14/2025 | $15.44 | $16.30 | $15.21 | $15.64 | 48.15M |
| 11/13/2025 | $15.68 | $15.84 | $15.49 | $15.61 | 43.78M |
| 11/12/2025 | $16.66 | $16.66 | $15.25 | $15.68 | 82.19M |
| 11/11/2025 | $16.62 | $16.93 | $16.44 | $16.77 | 66.54M |
| 11/10/2025 | $16.44 | $16.79 | $16.18 | $16.46 | 70.66M |
| 11/7/2025 | $16.00 | $16.87 | $15.63 | $16.36 | 83.90M |
| 11/6/2025 | $15.99 | $16.38 | $15.73 | $16.04 | 51.69M |
| 11/5/2025 | $15.45 | $16.39 | $15.25 | $15.93 | 56.28M |
| 11/4/2025 | $16.20 | $16.48 | $15.53 | $15.70 | 45.58M |
| 11/3/2025 | $15.90 | $16.25 | $15.50 | $16.20 | 53.13M |
| 10/31/2025 | $15.89 | $16.77 | $15.72 | $15.78 | 61.85M |
| 10/30/2025 | $16.29 | $16.57 | $15.95 | $16.03 | 68.10M |
| 10/29/2025 | $14.97 | $16.45 | $14.80 | $16.43 | 111.28M |
| 10/28/2025 | $15.12 | $15.25 | $14.80 | $14.95 | 37.03M |
| 10/27/2025 | $15.06 | $15.25 | $14.85 | $15.16 | 47.66M |
| 10/24/2025 | $15.25 | $15.41 | $14.88 | $14.97 | 49.80M |
| 10/23/2025 | $15.49 | $15.50 | $14.87 | $15.27 | 45.54M |
| 10/22/2025 | $16.11 | $16.11 | $15.42 | $15.57 | 50.29M |
| 10/21/2025 | $16.43 | $16.51 | $15.99 | $16.11 | 38.41M |
| 10/20/2025 | $16.90 | $17.06 | $16.20 | $16.35 | 40.48M |