600763.SS600763.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $46.01 | $46.79 | $45.01 | $45.27 | 13.68M |
| 1/15/2026 | $43.55 | $47.74 | $43.40 | $46.70 | 43.54M |
| 1/14/2026 | $42.42 | $44.16 | $42.41 | $43.40 | 20.06M |
| 1/13/2026 | $42.43 | $43.59 | $42.11 | $42.48 | 15.21M |
| 1/12/2026 | $41.75 | $42.40 | $41.74 | $42.34 | 10.63M |
| 1/9/2026 | $41.29 | $41.77 | $41.11 | $41.67 | 8.04M |
| 1/8/2026 | $41.00 | $41.37 | $40.95 | $41.25 | 6.40M |
| 1/7/2026 | $41.22 | $41.37 | $40.93 | $41.02 | 5.99M |
| 1/6/2026 | $41.01 | $41.40 | $40.93 | $41.29 | 7.99M |
| 1/5/2026 | $40.25 | $41.15 | $40.25 | $41.14 | 7.81M |
| 12/31/2025 | $40.28 | $40.48 | $40.10 | $40.21 | 4.06M |
| 12/30/2025 | $40.50 | $40.52 | $40.30 | $40.33 | 3.61M |
| 12/29/2025 | $40.92 | $40.92 | $40.45 | $40.55 | 4.27M |
| 12/26/2025 | $40.86 | $41.15 | $40.74 | $40.93 | 3.87M |
| 12/25/2025 | $40.99 | $41.10 | $40.70 | $40.86 | 3.41M |
| 12/24/2025 | $40.62 | $41.07 | $40.58 | $41.02 | 3.10M |
| 12/23/2025 | $40.92 | $41.00 | $40.61 | $40.68 | 3.05M |
| 12/22/2025 | $41.15 | $41.30 | $40.96 | $41.02 | 3.48M |
| 12/19/2025 | $41.10 | $41.46 | $40.92 | $41.31 | 3.98M |
| 12/18/2025 | $40.65 | $41.28 | $40.56 | $41.06 | 3.89M |
| 12/17/2025 | $40.30 | $40.93 | $40.21 | $40.81 | 4.06M |
| 12/16/2025 | $40.17 | $40.52 | $40.10 | $40.35 | 3.20M |
| 12/15/2025 | $40.38 | $40.70 | $40.19 | $40.25 | 3.45M |
| 12/12/2025 | $40.32 | $40.62 | $40.09 | $40.48 | 3.66M |
| 12/11/2025 | $41.17 | $41.24 | $40.38 | $40.42 | 4.31M |
| 12/10/2025 | $41.35 | $41.36 | $40.81 | $41.18 | 4.53M |
| 12/9/2025 | $41.81 | $41.96 | $41.47 | $41.50 | 2.98M |
| 12/8/2025 | $41.91 | $41.98 | $41.70 | $41.74 | 3.15M |
| 12/5/2025 | $41.58 | $41.84 | $41.10 | $41.78 | 3.73M |
| 12/4/2025 | $41.37 | $41.60 | $41.04 | $41.58 | 3.24M |
| 12/3/2025 | $41.96 | $42.00 | $41.28 | $41.38 | 3.74M |
| 12/2/2025 | $42.21 | $42.26 | $41.82 | $41.93 | 2.68M |
| 12/1/2025 | $42.08 | $42.35 | $41.94 | $42.32 | 3.35M |
| 11/28/2025 | $41.77 | $42.12 | $41.68 | $42.05 | 3.72M |
| 11/27/2025 | $41.81 | $41.93 | $41.56 | $41.76 | 4.11M |
| 11/26/2025 | $41.96 | $42.46 | $41.84 | $41.90 | 4.33M |
| 11/25/2025 | $42.25 | $42.56 | $41.95 | $41.95 | 4.96M |
| 11/24/2025 | $42.15 | $42.48 | $41.89 | $42.23 | 4.01M |
| 11/21/2025 | $43.00 | $43.46 | $41.70 | $41.86 | 7.53M |
| 11/20/2025 | $43.78 | $43.99 | $43.13 | $43.22 | 3.99M |
| 11/19/2025 | $44.02 | $44.24 | $43.50 | $43.78 | 4.51M |
| 11/18/2025 | $44.27 | $45.30 | $43.91 | $44.14 | 5.82M |
| 11/17/2025 | $44.60 | $44.60 | $43.85 | $44.12 | 5.84M |
| 11/14/2025 | $44.68 | $45.59 | $44.60 | $44.68 | 9.94M |
| 11/13/2025 | $44.48 | $44.77 | $44.25 | $44.75 | 6.75M |
| 11/12/2025 | $44.78 | $45.08 | $44.38 | $44.59 | 7.24M |
| 11/11/2025 | $44.23 | $44.76 | $44.08 | $44.66 | 8.77M |
| 11/10/2025 | $42.43 | $45.10 | $42.41 | $44.51 | 17.45M |
| 11/7/2025 | $42.19 | $42.64 | $42.06 | $42.39 | 4.38M |
| 11/6/2025 | $42.40 | $42.41 | $42.11 | $42.21 | 4.42M |
| 11/5/2025 | $42.30 | $42.75 | $42.26 | $42.37 | 4.05M |
| 11/4/2025 | $43.35 | $43.35 | $42.60 | $42.76 | 4.57M |
| 11/3/2025 | $43.46 | $43.49 | $43.13 | $43.31 | 4.25M |
| 10/31/2025 | $42.73 | $43.69 | $42.73 | $43.45 | 6.98M |
| 10/30/2025 | $43.00 | $43.33 | $42.68 | $42.68 | 5.04M |
| 10/29/2025 | $42.57 | $43.01 | $42.26 | $42.99 | 5.66M |
| 10/28/2025 | $42.99 | $43.27 | $42.48 | $42.57 | 6.38M |
| 10/27/2025 | $42.20 | $42.48 | $42.18 | $42.40 | 4.70M |
| 10/24/2025 | $42.26 | $42.49 | $41.90 | $42.02 | 5.43M |
| 10/23/2025 | $42.03 | $42.19 | $41.52 | $42.19 | 4.72M |
| 10/22/2025 | $42.10 | $42.48 | $42.10 | $42.20 | 3.16M |
| 10/21/2025 | $42.01 | $42.39 | $41.96 | $42.27 | 3.76M |
| 10/20/2025 | $42.30 | $42.36 | $41.70 | $41.96 | 3.91M |