600745.SS600745.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $38.50 | $38.66 | $38.03 | $38.19 | 21.25M |
| 1/14/2026 | $38.30 | $39.32 | $38.18 | $38.80 | 52.64M |
| 1/13/2026 | $39.53 | $39.69 | $38.50 | $38.58 | 52.52M |
| 1/12/2026 | $39.12 | $40.00 | $39.04 | $39.96 | 57.77M |
| 1/9/2026 | $38.75 | $39.30 | $38.57 | $39.11 | 40.89M |
| 1/8/2026 | $38.39 | $39.10 | $38.29 | $38.74 | 39.39M |
| 1/7/2026 | $39.36 | $39.37 | $38.28 | $38.50 | 43.30M |
| 1/6/2026 | $37.85 | $39.00 | $37.79 | $38.98 | 57.87M |
| 1/5/2026 | $37.00 | $38.33 | $37.00 | $37.90 | 48.13M |
| 12/31/2025 | $37.58 | $38.10 | $36.89 | $37.28 | 34.26M |
| 12/30/2025 | $37.22 | $37.93 | $37.11 | $37.49 | 26.74M |
| 12/29/2025 | $37.84 | $38.48 | $37.22 | $37.35 | 38.13M |
| 12/26/2025 | $37.95 | $38.29 | $37.74 | $37.89 | 27.17M |
| 12/25/2025 | $38.15 | $38.16 | $37.80 | $38.03 | 30.64M |
| 12/24/2025 | $38.18 | $38.34 | $37.88 | $38.22 | 35.99M |
| 12/23/2025 | $37.78 | $39.44 | $37.25 | $38.47 | 60.15M |
| 12/22/2025 | $37.31 | $37.94 | $37.30 | $37.62 | 29.19M |
| 12/19/2025 | $37.05 | $37.49 | $36.96 | $37.21 | 21.93M |
| 12/18/2025 | $36.88 | $37.57 | $36.81 | $36.90 | 23.18M |
| 12/17/2025 | $36.61 | $37.36 | $36.61 | $37.28 | 27.20M |
| 12/16/2025 | $37.77 | $37.80 | $36.80 | $36.86 | 33.98M |
| 12/15/2025 | $38.60 | $38.63 | $38.00 | $38.04 | 32.60M |
| 12/12/2025 | $38.31 | $39.18 | $38.16 | $39.12 | 44.16M |
| 12/11/2025 | $39.00 | $39.11 | $38.00 | $38.02 | 36.89M |
| 12/10/2025 | $39.14 | $39.75 | $38.40 | $39.15 | 35.39M |
| 12/9/2025 | $39.00 | $40.58 | $38.76 | $39.37 | 53.78M |
| 12/8/2025 | $39.02 | $39.47 | $38.86 | $39.15 | 33.97M |
| 12/5/2025 | $38.40 | $39.04 | $37.73 | $38.98 | 35.25M |
| 12/4/2025 | $38.60 | $39.05 | $38.26 | $38.54 | 31.72M |
| 12/3/2025 | $39.90 | $40.08 | $38.68 | $38.91 | 44.40M |
| 12/2/2025 | $40.78 | $40.81 | $39.89 | $40.00 | 37.59M |
| 12/1/2025 | $40.80 | $41.15 | $40.57 | $40.91 | 35.46M |
| 11/28/2025 | $40.78 | $41.20 | $40.16 | $40.92 | 39.90M |
| 11/27/2025 | $39.81 | $42.28 | $39.81 | $41.15 | 77.68M |
| 11/26/2025 | $40.44 | $40.54 | $39.47 | $39.56 | 57.64M |
| 11/25/2025 | $40.69 | $41.72 | $40.53 | $40.83 | 45.72M |
| 11/24/2025 | $42.00 | $42.00 | $39.00 | $40.84 | 53.87M |
| 11/21/2025 | $41.96 | $43.43 | $41.66 | $42.36 | 52.61M |
| 11/20/2025 | $44.50 | $44.50 | $42.65 | $42.65 | 64.99M |
| 11/19/2025 | $41.42 | $42.73 | $40.98 | $42.30 | 42.86M |
| 11/18/2025 | $43.80 | $43.80 | $41.85 | $41.93 | 57.08M |
| 11/17/2025 | $44.35 | $44.80 | $43.62 | $43.90 | 49.35M |
| 11/14/2025 | $44.11 | $45.85 | $43.65 | $45.00 | 69.06M |
| 11/13/2025 | $43.72 | $45.03 | $43.68 | $44.31 | 56.90M |
| 11/12/2025 | $45.35 | $45.79 | $43.57 | $44.12 | 71.13M |
| 11/11/2025 | $46.20 | $47.68 | $44.75 | $46.25 | 104.42M |
| 11/10/2025 | $45.00 | $47.88 | $44.87 | $46.36 | 144.63M |
| 11/7/2025 | $40.53 | $45.00 | $40.23 | $45.00 | 90.22M |
| 11/6/2025 | $41.40 | $41.98 | $40.40 | $41.02 | 103.23M |
| 11/5/2025 | $43.28 | $43.97 | $43.01 | $43.08 | 67.93M |
| 11/4/2025 | $43.89 | $45.53 | $41.68 | $44.83 | 121.29M |
| 11/3/2025 | $45.80 | $46.49 | $43.82 | $44.22 | 83.86M |
| 10/31/2025 | $44.61 | $46.16 | $44.28 | $45.00 | 100.85M |
| 10/30/2025 | $45.58 | $45.68 | $43.42 | $43.67 | 110.06M |
| 10/29/2025 | $44.50 | $46.33 | $44.50 | $45.46 | 127.69M |
| 10/28/2025 | $44.20 | $46.09 | $43.90 | $44.61 | 167.07M |
| 10/27/2025 | $42.25 | $45.11 | $41.18 | $44.54 | 217.47M |
| 10/24/2025 | $40.80 | $41.47 | $40.16 | $41.01 | 115.90M |
| 10/23/2025 | $40.49 | $42.29 | $38.97 | $40.99 | 142.67M |
| 10/22/2025 | $41.80 | $43.49 | $40.11 | $40.36 | 169.43M |
| 10/21/2025 | $38.03 | $41.71 | $38.03 | $41.71 | 174.43M |
| 10/20/2025 | $38.50 | $39.44 | $34.99 | $37.92 | 148.39M |
| 10/17/2025 | $36.99 | $39.50 | $36.60 | $38.50 | 166.63M |