600773.SS600773.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $14.63 | $14.90 | $14.26 | $14.44 | 13.76M |
| 1/15/2026 | $13.95 | $15.19 | $13.89 | $14.45 | 34.96M |
| 1/14/2026 | $14.50 | $14.70 | $13.78 | $13.99 | 31.68M |
| 1/13/2026 | $14.19 | $14.96 | $13.82 | $14.38 | 42.07M |
| 1/12/2026 | $13.69 | $14.20 | $13.62 | $14.07 | 28.78M |
| 1/9/2026 | $13.40 | $13.56 | $13.22 | $13.38 | 16.68M |
| 1/8/2026 | $13.80 | $13.86 | $13.40 | $13.48 | 24.74M |
| 1/7/2026 | $13.21 | $14.48 | $13.18 | $13.79 | 43.47M |
| 1/6/2026 | $12.69 | $13.28 | $12.68 | $13.16 | 26.79M |
| 1/5/2026 | $12.50 | $12.65 | $12.22 | $12.55 | 15.59M |
| 12/31/2025 | $12.32 | $12.68 | $12.28 | $12.39 | 13.26M |
| 12/30/2025 | $12.28 | $12.43 | $12.10 | $12.18 | 13.06M |
| 12/29/2025 | $12.67 | $12.68 | $12.29 | $12.37 | 12.85M |
| 12/26/2025 | $12.75 | $12.80 | $12.49 | $12.66 | 18.24M |
| 12/25/2025 | $12.35 | $12.54 | $12.16 | $12.47 | 14.14M |
| 12/24/2025 | $12.51 | $12.78 | $12.39 | $12.55 | 11.88M |
| 12/23/2025 | $12.58 | $12.61 | $12.31 | $12.50 | 11.00M |
| 12/22/2025 | $12.34 | $12.76 | $12.32 | $12.56 | 17.07M |
| 12/19/2025 | $11.90 | $12.34 | $11.72 | $12.23 | 20.17M |
| 12/18/2025 | $12.03 | $12.23 | $11.88 | $11.89 | 12.52M |
| 12/17/2025 | $11.68 | $12.25 | $11.68 | $12.15 | 26.79M |
| 12/16/2025 | $11.64 | $11.65 | $11.28 | $11.51 | 11.75M |
| 12/15/2025 | $11.50 | $11.65 | $11.40 | $11.56 | 11.43M |
| 12/12/2025 | $11.90 | $12.05 | $11.53 | $11.55 | 13.93M |
| 12/11/2025 | $11.95 | $12.07 | $11.76 | $11.78 | 10.26M |
| 12/10/2025 | $11.90 | $12.00 | $11.72 | $11.92 | 11.41M |
| 12/9/2025 | $12.20 | $12.30 | $11.86 | $12.00 | 13.84M |
| 12/8/2025 | $12.53 | $12.54 | $12.19 | $12.34 | 12.29M |
| 12/5/2025 | $12.39 | $12.53 | $12.26 | $12.44 | 9.12M |
| 12/4/2025 | $12.41 | $12.80 | $12.34 | $12.43 | 14.78M |
| 12/3/2025 | $12.93 | $13.00 | $12.31 | $12.39 | 19.51M |
| 12/2/2025 | $13.49 | $13.50 | $12.87 | $12.89 | 21.74M |
| 12/1/2025 | $13.20 | $13.82 | $13.14 | $13.57 | 24.37M |
| 11/28/2025 | $12.61 | $13.31 | $12.61 | $13.07 | 22.48M |
| 11/27/2025 | $12.70 | $12.98 | $12.64 | $12.67 | 15.68M |
| 11/26/2025 | $13.07 | $13.13 | $12.65 | $12.73 | 23.18M |
| 11/25/2025 | $12.99 | $13.19 | $12.80 | $12.99 | 28.38M |
| 11/24/2025 | $13.02 | $13.13 | $12.47 | $13.00 | 28.23M |
| 11/21/2025 | $13.69 | $13.76 | $12.93 | $12.93 | 47.31M |
| 11/20/2025 | $13.84 | $14.90 | $13.55 | $14.37 | 53.22M |
| 11/19/2025 | $13.62 | $14.07 | $13.48 | $13.84 | 37.34M |
| 11/18/2025 | $14.32 | $14.72 | $13.48 | $13.56 | 51.87M |
| 11/17/2025 | $13.10 | $14.30 | $13.02 | $14.25 | 61.51M |
| 11/14/2025 | $13.18 | $13.38 | $12.85 | $13.00 | 22.89M |
| 11/13/2025 | $12.80 | $13.76 | $12.72 | $13.33 | 36.50M |
| 11/12/2025 | $12.63 | $12.94 | $12.42 | $12.85 | 18.24M |
| 11/11/2025 | $12.78 | $13.07 | $12.65 | $12.70 | 21.05M |
| 11/10/2025 | $12.93 | $13.45 | $12.62 | $12.80 | 31.86M |
| 11/7/2025 | $12.74 | $12.95 | $12.58 | $12.85 | 21.67M |
| 11/6/2025 | $12.50 | $12.87 | $12.45 | $12.75 | 24.08M |
| 11/5/2025 | $12.33 | $12.59 | $12.22 | $12.58 | 21.48M |
| 11/4/2025 | $12.38 | $12.98 | $12.28 | $12.62 | 34.89M |
| 11/3/2025 | $12.26 | $12.48 | $12.09 | $12.41 | 27.28M |
| 10/31/2025 | $12.39 | $12.64 | $11.96 | $12.35 | 58.03M |
| 10/30/2025 | $11.50 | $12.50 | $11.37 | $12.50 | 55.72M |
| 10/29/2025 | $11.04 | $11.51 | $11.00 | $11.36 | 25.53M |
| 10/28/2025 | $10.98 | $11.15 | $10.93 | $11.04 | 8.95M |
| 10/27/2025 | $11.10 | $11.16 | $10.98 | $10.98 | 11.61M |
| 10/24/2025 | $11.13 | $11.26 | $11.09 | $11.10 | 13.06M |
| 10/23/2025 | $11.05 | $11.25 | $11.00 | $11.18 | 16.23M |
| 10/22/2025 | $11.10 | $11.13 | $10.94 | $11.04 | 9.94M |
| 10/21/2025 | $11.02 | $11.23 | $10.90 | $11.13 | 12.21M |
| 10/20/2025 | $11.01 | $11.18 | $10.98 | $11.01 | 11.90M |