600783.SS600783.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $31.95 | $32.75 | $31.95 | $31.95 | 14.73M |
| 1/14/2026 | $37.03 | $37.94 | $35.50 | $35.50 | 96.44M |
| 1/13/2026 | $38.00 | $39.44 | $32.55 | $39.44 | 150.20M |
| 1/12/2026 | $35.85 | $35.85 | $35.85 | $35.85 | 11.73M |
| 1/9/2026 | $32.59 | $32.59 | $32.59 | $32.59 | 6.51M |
| 1/8/2026 | $29.63 | $29.63 | $29.63 | $29.63 | 2.30M |
| 1/7/2026 | $26.94 | $26.94 | $26.94 | $26.94 | 4.99M |
| 1/6/2026 | $21.15 | $24.49 | $20.61 | $24.49 | 84.05M |
| 1/5/2026 | $26.00 | $26.70 | $22.26 | $22.26 | 125.08M |
| 12/31/2025 | $23.66 | $24.73 | $23.05 | $24.73 | 121.36M |
| 12/30/2025 | $25.53 | $25.53 | $21.94 | $22.48 | 127.42M |
| 12/29/2025 | $23.21 | $23.21 | $23.21 | $23.21 | 2.23M |
| 12/26/2025 | $21.10 | $21.10 | $20.58 | $21.10 | 29.20M |
| 12/25/2025 | $19.17 | $19.18 | $17.86 | $19.18 | 51.01M |
| 12/24/2025 | $16.08 | $17.44 | $15.98 | $17.44 | 43.61M |
| 12/23/2025 | $15.60 | $16.52 | $15.53 | $15.85 | 64.79M |
| 12/22/2025 | $14.98 | $15.22 | $14.93 | $15.02 | 9.98M |
| 12/19/2025 | $14.66 | $15.04 | $14.56 | $14.90 | 10.83M |
| 12/18/2025 | $14.71 | $15.00 | $14.53 | $14.72 | 11.78M |
| 12/17/2025 | $14.75 | $14.83 | $14.20 | $14.70 | 13.90M |
| 12/16/2025 | $15.11 | $15.18 | $14.69 | $14.78 | 11.55M |
| 12/15/2025 | $15.23 | $15.55 | $15.09 | $15.19 | 10.89M |
| 12/12/2025 | $15.43 | $15.75 | $15.35 | $15.38 | 16.70M |
| 12/11/2025 | $15.19 | $16.07 | $15.19 | $15.65 | 29.80M |
| 12/10/2025 | $15.28 | $15.36 | $14.99 | $15.19 | 13.00M |
| 12/9/2025 | $15.49 | $15.62 | $15.30 | $15.36 | 14.71M |
| 12/8/2025 | $15.67 | $15.92 | $15.52 | $15.55 | 27.91M |
| 12/5/2025 | $14.71 | $15.46 | $14.61 | $15.33 | 27.36M |
| 12/4/2025 | $15.15 | $15.35 | $14.74 | $14.85 | 34.86M |
| 12/3/2025 | $14.66 | $16.13 | $14.38 | $15.21 | 50.84M |
| 12/2/2025 | $14.56 | $14.97 | $14.42 | $14.66 | 14.71M |
| 12/1/2025 | $14.62 | $14.79 | $14.46 | $14.50 | 10.77M |
| 11/28/2025 | $14.56 | $14.81 | $14.47 | $14.79 | 10.40M |
| 11/27/2025 | $14.32 | $14.84 | $14.31 | $14.60 | 12.79M |
| 11/26/2025 | $14.50 | $14.60 | $14.17 | $14.31 | 8.65M |
| 11/25/2025 | $14.05 | $14.61 | $13.90 | $14.36 | 12.57M |
| 11/24/2025 | $13.73 | $14.16 | $13.72 | $14.02 | 11.92M |
| 11/21/2025 | $14.28 | $14.58 | $13.64 | $13.67 | 14.39M |
| 11/20/2025 | $14.50 | $15.10 | $14.41 | $14.57 | 11.30M |
| 11/19/2025 | $14.80 | $14.91 | $14.19 | $14.40 | 13.23M |
| 11/18/2025 | $15.34 | $15.36 | $14.70 | $14.91 | 13.96M |
| 11/17/2025 | $15.02 | $15.41 | $14.76 | $15.29 | 14.29M |
| 11/14/2025 | $15.22 | $15.38 | $15.13 | $15.13 | 11.84M |
| 11/13/2025 | $14.57 | $15.52 | $14.51 | $15.35 | 23.28M |
| 11/12/2025 | $15.00 | $15.03 | $14.44 | $14.62 | 13.23M |
| 11/11/2025 | $15.40 | $15.41 | $14.96 | $15.03 | 14.55M |
| 11/10/2025 | $14.91 | $15.49 | $14.91 | $15.37 | 20.76M |
| 11/7/2025 | $15.00 | $15.05 | $14.70 | $14.89 | 13.54M |
| 11/6/2025 | $14.86 | $15.25 | $14.66 | $15.14 | 18.93M |
| 11/5/2025 | $14.77 | $15.07 | $14.72 | $14.86 | 13.59M |
| 11/4/2025 | $14.87 | $15.38 | $14.78 | $15.00 | 25.03M |
| 11/3/2025 | $14.54 | $14.88 | $14.33 | $14.82 | 15.01M |
| 10/31/2025 | $14.57 | $14.96 | $14.48 | $14.63 | 16.83M |
| 10/30/2025 | $14.95 | $14.95 | $14.31 | $14.35 | 21.37M |
| 10/29/2025 | $14.97 | $15.27 | $14.62 | $15.11 | 24.45M |
| 10/28/2025 | $15.36 | $15.57 | $14.90 | $14.94 | 29.62M |
| 10/27/2025 | $15.88 | $16.88 | $15.32 | $15.32 | 45.75M |
| 10/24/2025 | $14.94 | $15.98 | $14.90 | $15.43 | 36.87M |
| 10/23/2025 | $14.82 | $15.16 | $14.47 | $15.02 | 33.28M |
| 10/22/2025 | $15.20 | $15.20 | $14.68 | $14.70 | 42.36M |
| 10/21/2025 | $14.18 | $15.51 | $14.00 | $15.51 | 38.87M |
| 10/20/2025 | $13.51 | $14.17 | $13.36 | $14.10 | 22.62M |
| 10/17/2025 | $13.81 | $13.98 | $13.25 | $13.27 | 13.92M |