600779.SS600779.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $39.76 | $40.15 | $39.05 | $39.27 | 5.66M |
| 1/14/2026 | $40.07 | $41.58 | $39.83 | $40.23 | 12.00M |
| 1/13/2026 | $40.26 | $40.56 | $39.11 | $39.34 | 7.02M |
| 1/12/2026 | $39.17 | $40.47 | $38.95 | $40.30 | 7.75M |
| 1/9/2026 | $39.63 | $40.21 | $39.14 | $39.31 | 6.06M |
| 1/8/2026 | $39.53 | $40.02 | $39.40 | $39.63 | 5.47M |
| 1/7/2026 | $39.25 | $40.89 | $39.01 | $39.83 | 10.59M |
| 1/6/2026 | $38.60 | $39.30 | $38.58 | $39.22 | 5.68M |
| 1/5/2026 | $38.36 | $38.96 | $38.26 | $38.74 | 4.69M |
| 12/31/2025 | $38.52 | $39.40 | $38.25 | $38.46 | 5.23M |
| 12/30/2025 | $38.51 | $39.84 | $38.25 | $38.70 | 6.99M |
| 12/29/2025 | $38.88 | $39.28 | $38.51 | $38.72 | 5.61M |
| 12/26/2025 | $38.95 | $39.70 | $38.50 | $39.07 | 12.61M |
| 12/25/2025 | $36.15 | $39.80 | $36.04 | $39.80 | 11.11M |
| 12/24/2025 | $35.98 | $36.18 | $35.75 | $36.18 | 2.23M |
| 12/23/2025 | $36.68 | $36.70 | $35.95 | $36.05 | 2.95M |
| 12/22/2025 | $36.33 | $36.80 | $36.24 | $36.53 | 2.71M |
| 12/19/2025 | $36.19 | $36.74 | $35.79 | $36.56 | 5.19M |
| 12/18/2025 | $37.19 | $37.19 | $36.27 | $36.27 | 4.99M |
| 12/17/2025 | $37.76 | $37.90 | $36.95 | $37.14 | 3.41M |
| 12/16/2025 | $37.88 | $38.10 | $37.60 | $37.76 | 2.23M |
| 12/15/2025 | $37.49 | $38.25 | $37.49 | $38.03 | 3.76M |
| 12/12/2025 | $37.25 | $37.80 | $37.16 | $37.20 | 2.63M |
| 12/11/2025 | $38.20 | $38.20 | $37.18 | $37.19 | 2.54M |
| 12/10/2025 | $37.95 | $38.59 | $37.61 | $38.20 | 2.87M |
| 12/9/2025 | $38.41 | $38.42 | $37.85 | $37.86 | 2.13M |
| 12/8/2025 | $38.59 | $38.73 | $38.36 | $38.40 | 1.78M |
| 12/5/2025 | $37.97 | $38.65 | $37.78 | $38.62 | 2.15M |
| 12/4/2025 | $39.02 | $39.30 | $37.88 | $37.96 | 3.95M |
| 12/3/2025 | $39.85 | $39.91 | $39.06 | $39.12 | 2.36M |
| 12/2/2025 | $40.36 | $40.36 | $39.83 | $39.84 | 1.93M |
| 12/1/2025 | $40.30 | $40.40 | $40.14 | $40.35 | 1.63M |
| 11/28/2025 | $40.10 | $40.33 | $39.81 | $40.33 | 1.24M |
| 11/27/2025 | $40.25 | $40.40 | $40.11 | $40.14 | 1.55M |
| 11/26/2025 | $40.34 | $40.47 | $40.13 | $40.25 | 1.54M |
| 11/25/2025 | $40.05 | $40.38 | $39.89 | $40.34 | 1.69M |
| 11/24/2025 | $39.81 | $40.15 | $39.76 | $40.08 | 1.75M |
| 11/21/2025 | $40.73 | $41.33 | $39.85 | $39.85 | 3.58M |
| 11/20/2025 | $41.10 | $41.48 | $40.88 | $41.03 | 2.25M |
| 11/19/2025 | $41.66 | $41.68 | $41.05 | $41.20 | 2.30M |
| 11/18/2025 | $42.06 | $42.39 | $41.43 | $41.67 | 3.40M |
| 11/17/2025 | $41.97 | $42.55 | $41.55 | $42.21 | 3.54M |
| 11/14/2025 | $42.70 | $43.39 | $42.06 | $42.06 | 4.61M |
| 11/13/2025 | $42.54 | $43.02 | $42.37 | $42.91 | 3.61M |
| 11/12/2025 | $42.74 | $43.29 | $42.50 | $42.79 | 3.52M |
| 11/11/2025 | $42.97 | $42.97 | $42.51 | $42.87 | 4.82M |
| 11/10/2025 | $41.58 | $43.60 | $41.35 | $43.36 | 8.75M |
| 11/7/2025 | $41.56 | $41.85 | $41.50 | $41.50 | 1.62M |
| 11/6/2025 | $41.63 | $41.96 | $41.62 | $41.67 | 1.87M |
| 11/5/2025 | $41.77 | $42.06 | $41.54 | $41.90 | 2.16M |
| 11/4/2025 | $42.21 | $42.21 | $41.71 | $41.93 | 1.99M |
| 11/3/2025 | $42.10 | $42.59 | $41.75 | $42.35 | 3.21M |
| 10/31/2025 | $41.50 | $42.66 | $41.33 | $42.29 | 4.73M |
| 10/30/2025 | $41.28 | $41.86 | $41.21 | $41.33 | 2.98M |
| 10/29/2025 | $41.74 | $41.74 | $41.10 | $41.31 | 2.35M |
| 10/28/2025 | $41.59 | $41.84 | $41.41 | $41.53 | 1.92M |
| 10/27/2025 | $41.43 | $41.68 | $41.26 | $41.60 | 1.98M |
| 10/24/2025 | $41.90 | $42.18 | $41.40 | $41.44 | 2.59M |
| 10/23/2025 | $41.72 | $42.07 | $41.27 | $42.04 | 2.20M |
| 10/22/2025 | $42.10 | $42.60 | $41.87 | $41.90 | 1.79M |
| 10/21/2025 | $42.16 | $42.32 | $42.01 | $42.30 | 1.54M |
| 10/20/2025 | $42.76 | $42.76 | $41.92 | $42.18 | 1.56M |
| 10/17/2025 | $42.78 | $42.96 | $42.10 | $42.10 | 2.07M |