600809.SS600809.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $176.84 | $178.53 | $174.10 | $175.48 | 7.72M |
| 1/13/2026 | $180.01 | $180.47 | $176.50 | $176.98 | 5.39M |
| 1/12/2026 | $176.62 | $181.23 | $176.10 | $179.83 | 7.23M |
| 1/9/2026 | $179.37 | $179.60 | $175.35 | $176.55 | 4.37M |
| 1/8/2026 | $176.77 | $177.47 | $175.02 | $176.50 | 4.80M |
| 1/7/2026 | $179.00 | $180.50 | $176.80 | $177.49 | 4.46M |
| 1/6/2026 | $177.50 | $179.22 | $175.30 | $179.09 | 5.19M |
| 1/5/2026 | $171.58 | $177.92 | $171.58 | $176.99 | 7.13M |
| 12/31/2025 | $172.58 | $173.86 | $171.16 | $171.70 | 3.65M |
| 12/30/2025 | $175.01 | $175.56 | $172.69 | $173.05 | 4.22M |
| 12/29/2025 | $176.82 | $177.16 | $174.40 | $175.00 | 5.08M |
| 12/26/2025 | $178.00 | $178.48 | $176.68 | $177.70 | 2.89M |
| 12/25/2025 | $175.95 | $179.00 | $175.95 | $178.67 | 4.32M |
| 12/24/2025 | $177.00 | $177.30 | $175.24 | $175.60 | 3.87M |
| 12/23/2025 | $178.15 | $178.51 | $176.60 | $177.30 | 2.60M |
| 12/22/2025 | $178.30 | $180.18 | $177.50 | $178.15 | 3.29M |
| 12/19/2025 | $177.15 | $179.10 | $176.37 | $178.60 | 3.41M |
| 12/18/2025 | $178.01 | $178.66 | $176.89 | $177.11 | 2.44M |
| 12/17/2025 | $177.78 | $178.99 | $175.53 | $177.67 | 3.91M |
| 12/16/2025 | $179.00 | $179.77 | $177.37 | $177.77 | 3.18M |
| 12/15/2025 | $182.00 | $183.26 | $179.00 | $179.56 | 5.74M |
| 12/12/2025 | $179.50 | $181.75 | $178.15 | $180.10 | 6.55M |
| 12/11/2025 | $179.50 | $180.55 | $177.20 | $179.13 | 3.44M |
| 12/10/2025 | $178.70 | $180.00 | $176.52 | $179.81 | 3.36M |
| 12/9/2025 | $180.74 | $180.88 | $177.60 | $179.28 | 4.59M |
| 12/8/2025 | $181.97 | $182.30 | $180.00 | $180.15 | 4.75M |
| 12/5/2025 | $181.00 | $182.12 | $179.48 | $182.05 | 4.10M |
| 12/4/2025 | $187.49 | $188.00 | $180.00 | $181.18 | 9.24M |
| 12/3/2025 | $192.41 | $192.59 | $186.69 | $187.60 | 5.57M |
| 12/2/2025 | $193.80 | $196.97 | $192.02 | $192.16 | 4.06M |
| 12/1/2025 | $193.52 | $195.30 | $192.37 | $193.78 | 3.36M |
| 11/28/2025 | $194.53 | $195.50 | $193.39 | $194.30 | 2.74M |
| 11/27/2025 | $193.33 | $197.00 | $191.70 | $195.50 | 4.59M |
| 11/26/2025 | $193.00 | $193.99 | $191.60 | $193.30 | 2.54M |
| 11/25/2025 | $193.50 | $193.51 | $189.42 | $192.99 | 3.65M |
| 11/24/2025 | $191.06 | $195.00 | $191.06 | $192.40 | 3.89M |
| 11/21/2025 | $194.00 | $196.49 | $189.31 | $193.00 | 6.04M |
| 11/20/2025 | $195.20 | $196.57 | $193.00 | $193.40 | 3.49M |
| 11/19/2025 | $196.49 | $197.46 | $194.20 | $195.29 | 2.93M |
| 11/18/2025 | $199.00 | $202.00 | $196.06 | $196.91 | 5.44M |
| 11/17/2025 | $196.60 | $203.58 | $194.39 | $198.99 | 7.05M |
| 11/14/2025 | $201.00 | $202.55 | $196.00 | $196.58 | 4.54M |
| 11/13/2025 | $197.88 | $202.88 | $197.00 | $201.00 | 5.29M |
| 11/12/2025 | $200.03 | $202.26 | $197.93 | $198.52 | 4.83M |
| 11/11/2025 | $197.50 | $200.99 | $195.57 | $199.56 | 6.82M |
| 11/10/2025 | $187.10 | $201.30 | $186.30 | $198.99 | 12.93M |
| 11/7/2025 | $187.98 | $189.46 | $186.80 | $187.10 | 3.07M |
| 11/6/2025 | $188.39 | $191.44 | $187.50 | $187.99 | 3.18M |
| 11/5/2025 | $187.58 | $191.16 | $186.02 | $188.38 | 3.89M |
| 11/4/2025 | $192.69 | $192.69 | $187.50 | $188.90 | 4.33M |
| 11/3/2025 | $189.88 | $193.88 | $189.30 | $193.10 | 6.11M |
| 10/31/2025 | $188.90 | $195.80 | $188.50 | $190.50 | 9.37M |
| 10/30/2025 | $185.00 | $191.57 | $185.00 | $188.01 | 6.82M |
| 10/29/2025 | $187.29 | $187.91 | $184.62 | $186.57 | 3.61M |
| 10/28/2025 | $184.86 | $190.99 | $184.80 | $187.29 | 7.20M |
| 10/27/2025 | $184.00 | $185.66 | $181.89 | $184.85 | 4.92M |
| 10/24/2025 | $189.42 | $190.58 | $184.00 | $184.38 | 6.82M |
| 10/23/2025 | $187.80 | $189.62 | $186.00 | $189.50 | 3.91M |
| 10/22/2025 | $189.88 | $192.76 | $188.05 | $188.31 | 3.67M |
| 10/21/2025 | $190.81 | $192.55 | $189.50 | $189.72 | 4.69M |
| 10/20/2025 | $195.91 | $197.20 | $190.80 | $191.57 | 5.14M |
| 10/17/2025 | $198.00 | $199.98 | $195.52 | $195.90 | 4.66M |
| 10/16/2025 | $192.05 | $199.83 | $192.05 | $198.80 | 6.24M |