600756.SS600756.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.28 | $20.45 | $19.52 | $19.81 | 32.81M |
| 1/14/2026 | $19.88 | $20.84 | $19.88 | $20.18 | 57.99M |
| 1/13/2026 | $21.39 | $21.48 | $19.84 | $19.93 | 51.90M |
| 1/12/2026 | $20.12 | $21.49 | $19.65 | $21.01 | 59.89M |
| 1/9/2026 | $19.01 | $19.99 | $19.01 | $19.80 | 46.54M |
| 1/8/2026 | $18.60 | $19.46 | $18.52 | $19.15 | 41.24M |
| 1/7/2026 | $18.60 | $18.88 | $18.49 | $18.55 | 24.17M |
| 1/6/2026 | $18.82 | $18.83 | $18.50 | $18.69 | 31.58M |
| 1/5/2026 | $18.47 | $18.94 | $18.26 | $18.82 | 40.48M |
| 12/31/2025 | $17.72 | $19.00 | $17.71 | $18.42 | 47.59M |
| 12/30/2025 | $17.58 | $17.98 | $17.58 | $17.76 | 17.47M |
| 12/29/2025 | $17.93 | $17.96 | $17.61 | $17.69 | 17.48M |
| 12/26/2025 | $17.65 | $18.11 | $17.51 | $17.92 | 29.34M |
| 12/25/2025 | $17.40 | $17.75 | $17.37 | $17.62 | 16.61M |
| 12/24/2025 | $17.23 | $17.49 | $17.16 | $17.45 | 14.09M |
| 12/23/2025 | $17.48 | $17.58 | $17.10 | $17.25 | 16.46M |
| 12/22/2025 | $17.37 | $17.58 | $17.35 | $17.40 | 17.25M |
| 12/19/2025 | $17.32 | $17.45 | $17.20 | $17.37 | 13.15M |
| 12/18/2025 | $17.27 | $17.55 | $17.09 | $17.25 | 13.66M |
| 12/17/2025 | $17.20 | $17.44 | $17.00 | $17.40 | 16.62M |
| 12/16/2025 | $17.84 | $17.87 | $17.10 | $17.22 | 19.70M |
| 12/15/2025 | $17.85 | $18.05 | $17.74 | $17.85 | 14.80M |
| 12/12/2025 | $18.40 | $18.40 | $17.96 | $18.10 | 20.74M |
| 12/11/2025 | $18.90 | $18.93 | $18.24 | $18.40 | 21.95M |
| 12/10/2025 | $18.86 | $19.03 | $18.60 | $18.82 | 22.62M |
| 12/9/2025 | $19.36 | $19.47 | $18.89 | $18.96 | 35.72M |
| 12/8/2025 | $19.41 | $19.85 | $19.15 | $19.58 | 37.05M |
| 12/5/2025 | $18.85 | $19.41 | $18.61 | $19.22 | 43.20M |
| 12/4/2025 | $19.90 | $20.00 | $18.87 | $18.90 | 61.81M |
| 12/3/2025 | $22.58 | $22.70 | $20.70 | $20.70 | 66.89M |
| 12/2/2025 | $22.88 | $23.56 | $22.07 | $23.00 | 66.81M |
| 12/1/2025 | $23.70 | $24.14 | $22.55 | $22.84 | 72.24M |
| 11/28/2025 | $23.95 | $24.83 | $22.99 | $24.30 | 79.34M |
| 11/27/2025 | $23.50 | $25.25 | $23.29 | $24.34 | 99.74M |
| 11/26/2025 | $23.37 | $25.51 | $23.15 | $23.20 | 106.96M |
| 11/25/2025 | $22.05 | $24.26 | $22.05 | $23.37 | 106.10M |
| 11/24/2025 | $23.22 | $23.80 | $21.62 | $22.59 | 124.38M |
| 11/21/2025 | $22.00 | $24.75 | $22.00 | $24.02 | 149.73M |
| 11/20/2025 | $25.50 | $26.21 | $22.00 | $22.50 | 148.20M |
| 11/19/2025 | $23.83 | $23.83 | $23.83 | $23.83 | 5.32M |
| 11/18/2025 | $21.66 | $21.66 | $21.66 | $21.66 | 8.40M |
| 11/17/2025 | $17.88 | $19.69 | $17.88 | $19.69 | 34.32M |
| 11/14/2025 | $18.63 | $18.86 | $17.90 | $17.90 | 28.79M |
| 11/13/2025 | $18.09 | $18.95 | $17.41 | $18.95 | 35.56M |
| 11/12/2025 | $18.32 | $19.07 | $18.10 | $18.42 | 32.63M |
| 11/11/2025 | $18.13 | $18.87 | $17.73 | $18.64 | 41.85M |
| 11/10/2025 | $18.00 | $18.48 | $17.72 | $18.35 | 39.95M |
| 11/7/2025 | $18.59 | $18.92 | $18.07 | $18.11 | 44.27M |
| 11/6/2025 | $18.86 | $19.40 | $18.29 | $18.92 | 67.89M |
| 11/5/2025 | $17.26 | $19.46 | $17.25 | $19.46 | 73.48M |
| 11/4/2025 | $16.80 | $18.29 | $16.60 | $17.69 | 48.30M |
| 11/3/2025 | $16.85 | $17.10 | $16.70 | $16.91 | 25.83M |
| 10/31/2025 | $16.25 | $17.50 | $16.00 | $16.90 | 44.49M |
| 10/30/2025 | $16.10 | $16.55 | $15.86 | $16.53 | 24.03M |
| 10/29/2025 | $16.03 | $16.40 | $15.91 | $16.16 | 14.24M |
| 10/28/2025 | $16.18 | $16.55 | $16.06 | $16.27 | 21.11M |
| 10/27/2025 | $16.29 | $16.33 | $16.00 | $16.18 | 15.87M |
| 10/24/2025 | $16.25 | $16.59 | $16.18 | $16.35 | 23.10M |
| 10/23/2025 | $15.78 | $16.90 | $15.66 | $16.36 | 28.32M |
| 10/22/2025 | $15.82 | $15.84 | $15.57 | $15.68 | 10.50M |
| 10/21/2025 | $15.87 | $16.08 | $15.66 | $15.93 | 13.56M |
| 10/20/2025 | $16.48 | $16.48 | $15.71 | $15.90 | 17.18M |
| 10/17/2025 | $16.14 | $16.47 | $15.90 | $16.19 | 24.40M |