600776.SS600776.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $23.49 | $23.49 | $23.49 | $23.49 | 10.21M |
| 1/14/2026 | $25.57 | $27.09 | $23.47 | $26.10 | 226.30M |
| 1/13/2026 | $24.63 | $24.63 | $22.95 | $24.63 | 144.65M |
| 1/12/2026 | $22.39 | $22.39 | $22.39 | $22.39 | 7.61M |
| 1/9/2026 | $18.50 | $20.35 | $18.23 | $20.35 | 111.77M |
| 1/8/2026 | $18.10 | $18.70 | $17.79 | $18.50 | 82.00M |
| 1/7/2026 | $18.10 | $19.53 | $18.03 | $18.35 | 103.96M |
| 1/6/2026 | $18.11 | $19.60 | $17.67 | $18.60 | 122.77M |
| 1/5/2026 | $16.77 | $18.15 | $16.49 | $18.15 | 104.69M |
| 12/31/2025 | $17.00 | $17.00 | $15.94 | $16.50 | 104.33M |
| 12/30/2025 | $15.20 | $16.89 | $15.20 | $16.89 | 72.23M |
| 12/29/2025 | $15.76 | $15.76 | $15.30 | $15.35 | 39.00M |
| 12/26/2025 | $15.67 | $16.08 | $15.46 | $15.85 | 60.95M |
| 12/25/2025 | $15.13 | $16.10 | $15.05 | $15.83 | 60.66M |
| 12/24/2025 | $14.91 | $15.35 | $14.76 | $15.16 | 49.85M |
| 12/23/2025 | $15.33 | $16.02 | $15.05 | $15.22 | 66.41M |
| 12/22/2025 | $15.06 | $15.86 | $14.80 | $15.48 | 77.71M |
| 12/19/2025 | $15.15 | $15.58 | $14.84 | $15.03 | 54.46M |
| 12/18/2025 | $15.25 | $15.67 | $15.00 | $15.19 | 60.17M |
| 12/17/2025 | $15.68 | $16.24 | $15.27 | $15.41 | 80.14M |
| 12/16/2025 | $15.90 | $16.80 | $15.11 | $16.29 | 113.97M |
| 12/15/2025 | $17.11 | $17.11 | $15.45 | $15.93 | 141.51M |
| 12/12/2025 | $14.99 | $16.09 | $14.88 | $16.09 | 35.59M |
| 12/11/2025 | $13.84 | $15.22 | $13.72 | $14.63 | 91.11M |
| 12/10/2025 | $13.74 | $13.88 | $13.59 | $13.84 | 21.82M |
| 12/9/2025 | $13.80 | $14.04 | $13.68 | $13.72 | 23.02M |
| 12/8/2025 | $13.50 | $14.05 | $13.48 | $13.90 | 39.95M |
| 12/5/2025 | $13.46 | $13.54 | $13.22 | $13.45 | 17.20M |
| 12/4/2025 | $13.38 | $13.53 | $13.27 | $13.41 | 18.15M |
| 12/3/2025 | $13.52 | $13.58 | $13.19 | $13.38 | 21.99M |
| 12/2/2025 | $13.74 | $13.77 | $13.57 | $13.59 | 24.14M |
| 12/1/2025 | $13.75 | $13.87 | $13.63 | $13.80 | 30.83M |
| 11/28/2025 | $13.37 | $13.77 | $13.37 | $13.73 | 33.43M |
| 11/27/2025 | $13.40 | $13.64 | $13.28 | $13.44 | 27.08M |
| 11/26/2025 | $13.36 | $13.64 | $13.28 | $13.38 | 30.15M |
| 11/25/2025 | $12.99 | $13.54 | $12.95 | $13.32 | 37.81M |
| 11/24/2025 | $12.52 | $13.06 | $12.48 | $12.97 | 25.84M |
| 11/21/2025 | $12.88 | $12.88 | $12.34 | $12.41 | 22.42M |
| 11/20/2025 | $13.05 | $13.07 | $12.78 | $12.89 | 16.41M |
| 11/19/2025 | $13.21 | $13.30 | $12.78 | $12.99 | 25.38M |
| 11/18/2025 | $13.43 | $13.45 | $13.17 | $13.24 | 24.36M |
| 11/17/2025 | $13.51 | $13.55 | $13.30 | $13.51 | 34.02M |
| 11/14/2025 | $13.03 | $13.99 | $12.94 | $13.62 | 57.83M |
| 11/13/2025 | $13.20 | $13.20 | $13.00 | $13.08 | 24.73M |
| 11/12/2025 | $13.25 | $13.32 | $13.00 | $13.25 | 22.25M |
| 11/11/2025 | $13.27 | $13.42 | $13.15 | $13.20 | 20.77M |
| 11/10/2025 | $13.20 | $13.32 | $13.05 | $13.21 | 19.71M |
| 11/7/2025 | $12.86 | $13.28 | $12.78 | $13.20 | 30.69M |
| 11/6/2025 | $12.91 | $12.99 | $12.78 | $12.93 | 15.22M |
| 11/5/2025 | $12.70 | $13.15 | $12.65 | $12.93 | 17.12M |
| 11/4/2025 | $13.11 | $13.11 | $12.78 | $12.84 | 18.42M |
| 11/3/2025 | $13.09 | $13.18 | $12.81 | $13.18 | 23.02M |
| 10/31/2025 | $13.35 | $13.38 | $12.88 | $13.08 | 33.97M |
| 10/30/2025 | $13.50 | $13.89 | $13.13 | $13.20 | 62.21M |
| 10/29/2025 | $12.81 | $12.93 | $12.75 | $12.89 | 18.40M |
| 10/28/2025 | $12.81 | $12.88 | $12.68 | $12.74 | 15.92M |
| 10/27/2025 | $12.98 | $13.09 | $12.73 | $12.79 | 24.85M |
| 10/24/2025 | $12.66 | $13.00 | $12.57 | $12.92 | 37.83M |
| 10/23/2025 | $12.38 | $12.57 | $12.19 | $12.55 | 14.99M |
| 10/22/2025 | $12.24 | $12.60 | $12.15 | $12.48 | 18.91M |
| 10/21/2025 | $12.13 | $12.38 | $12.11 | $12.33 | 15.19M |
| 10/20/2025 | $12.10 | $12.32 | $12.09 | $12.18 | 13.18M |