600750.SS600750.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $22.62 | $22.94 | $22.55 | $22.79 | 4.22M |
| 1/14/2026 | $22.75 | $22.87 | $22.62 | $22.63 | 6.43M |
| 1/13/2026 | $22.93 | $23.08 | $22.75 | $22.76 | 5.81M |
| 1/12/2026 | $22.89 | $22.94 | $22.82 | $22.89 | 5.42M |
| 1/9/2026 | $23.10 | $23.13 | $22.70 | $22.95 | 7.27M |
| 1/8/2026 | $22.94 | $23.20 | $22.88 | $23.10 | 7.34M |
| 1/7/2026 | $22.97 | $23.05 | $22.90 | $22.92 | 5.05M |
| 1/6/2026 | $23.12 | $23.16 | $22.88 | $22.97 | 7.42M |
| 1/5/2026 | $23.17 | $23.30 | $22.90 | $23.10 | 7.31M |
| 12/31/2025 | $23.40 | $23.55 | $23.17 | $23.17 | 4.21M |
| 12/30/2025 | $23.50 | $23.77 | $23.43 | $23.48 | 4.86M |
| 12/29/2025 | $23.63 | $23.77 | $23.42 | $23.59 | 5.34M |
| 12/26/2025 | $23.81 | $24.14 | $23.59 | $23.62 | 5.45M |
| 12/25/2025 | $24.59 | $24.65 | $23.70 | $23.75 | 7.88M |
| 12/24/2025 | $24.65 | $24.72 | $24.30 | $24.55 | 6.35M |
| 12/23/2025 | $24.80 | $24.88 | $24.62 | $24.67 | 3.83M |
| 12/22/2025 | $24.58 | $24.88 | $24.45 | $24.73 | 5.41M |
| 12/19/2025 | $24.85 | $24.96 | $24.29 | $24.63 | 7.16M |
| 12/18/2025 | $24.41 | $24.98 | $24.29 | $24.85 | 6.95M |
| 12/17/2025 | $24.36 | $24.55 | $24.20 | $24.41 | 6.88M |
| 12/16/2025 | $24.23 | $24.56 | $24.17 | $24.45 | 7.07M |
| 12/15/2025 | $24.28 | $24.48 | $23.90 | $24.32 | 10.28M |
| 12/12/2025 | $24.34 | $24.70 | $24.02 | $24.38 | 30.01M |
| 12/11/2025 | $24.10 | $24.54 | $23.88 | $24.35 | 17.31M |
| 12/10/2025 | $23.47 | $24.12 | $23.35 | $23.98 | 15.13M |
| 12/9/2025 | $23.10 | $23.83 | $23.07 | $23.47 | 11.08M |
| 12/8/2025 | $23.00 | $23.15 | $22.76 | $23.11 | 7.80M |
| 12/5/2025 | $23.22 | $23.26 | $22.87 | $23.01 | 6.61M |
| 12/4/2025 | $23.11 | $23.33 | $23.01 | $23.19 | 6.71M |
| 12/3/2025 | $23.11 | $23.17 | $22.77 | $23.15 | 9.44M |
| 12/2/2025 | $22.65 | $23.23 | $22.63 | $23.00 | 19.25M |
| 12/1/2025 | $22.33 | $22.98 | $22.33 | $22.67 | 24.14M |
| 11/28/2025 | $21.88 | $21.89 | $21.64 | $21.72 | 4.06M |
| 11/27/2025 | $21.77 | $21.96 | $21.68 | $21.88 | 4.15M |
| 11/26/2025 | $21.56 | $21.82 | $21.49 | $21.81 | 5.31M |
| 11/25/2025 | $21.61 | $21.68 | $21.39 | $21.46 | 5.31M |
| 11/24/2025 | $21.71 | $21.83 | $21.56 | $21.61 | 3.73M |
| 11/21/2025 | $21.84 | $21.96 | $21.61 | $21.64 | 6.13M |
| 11/20/2025 | $21.98 | $22.05 | $21.72 | $21.80 | 6.29M |
| 11/19/2025 | $22.01 | $22.11 | $21.92 | $21.94 | 4.99M |
| 11/18/2025 | $21.95 | $22.21 | $21.89 | $22.00 | 4.96M |
| 11/17/2025 | $22.05 | $22.09 | $21.66 | $21.92 | 6.00M |
| 11/14/2025 | $21.92 | $22.28 | $21.83 | $22.02 | 10.52M |
| 11/13/2025 | $21.94 | $21.96 | $21.65 | $21.91 | 6.52M |
| 11/12/2025 | $21.61 | $21.98 | $21.59 | $21.90 | 11.74M |
| 11/11/2025 | $21.47 | $21.65 | $21.40 | $21.59 | 6.16M |
| 11/10/2025 | $21.32 | $21.48 | $21.18 | $21.47 | 5.94M |
| 11/7/2025 | $21.17 | $21.33 | $21.15 | $21.31 | 5.25M |
| 11/6/2025 | $21.15 | $21.25 | $21.05 | $21.21 | 6.75M |
| 11/5/2025 | $21.33 | $21.34 | $21.17 | $21.22 | 4.83M |
| 11/4/2025 | $21.39 | $21.47 | $21.31 | $21.34 | 4.52M |
| 11/3/2025 | $21.43 | $21.47 | $21.34 | $21.45 | 4.13M |
| 10/31/2025 | $21.42 | $21.48 | $21.33 | $21.38 | 4.29M |
| 10/30/2025 | $21.38 | $21.45 | $21.35 | $21.37 | 3.31M |
| 10/29/2025 | $21.38 | $21.45 | $21.32 | $21.39 | 2.81M |
| 10/28/2025 | $21.48 | $21.49 | $21.37 | $21.38 | 3.75M |
| 10/27/2025 | $21.62 | $21.68 | $21.41 | $21.45 | 7.54M |
| 10/24/2025 | $21.80 | $21.86 | $21.60 | $21.64 | 3.62M |
| 10/23/2025 | $21.76 | $21.85 | $21.65 | $21.80 | 3.44M |
| 10/22/2025 | $21.61 | $21.85 | $21.60 | $21.75 | 3.20M |
| 10/21/2025 | $21.57 | $21.73 | $21.50 | $21.61 | 3.37M |
| 10/20/2025 | $21.67 | $21.73 | $21.39 | $21.56 | 4.64M |
| 10/17/2025 | $21.82 | $21.88 | $21.63 | $21.69 | 4.51M |