600829.SS600829.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.68 | $11.76 | $11.27 | $11.46 | 22.98M |
| 1/14/2026 | $12.10 | $12.43 | $11.65 | $11.89 | 40.38M |
| 1/13/2026 | $12.19 | $12.69 | $11.76 | $12.11 | 52.14M |
| 1/12/2026 | $11.88 | $12.10 | $11.68 | $12.09 | 22.44M |
| 1/9/2026 | $11.52 | $11.85 | $11.50 | $11.83 | 20.22M |
| 1/8/2026 | $11.44 | $11.54 | $11.37 | $11.51 | 15.91M |
| 1/7/2026 | $11.30 | $11.60 | $11.28 | $11.44 | 21.56M |
| 1/6/2026 | $11.01 | $11.45 | $10.95 | $11.29 | 26.03M |
| 1/5/2026 | $10.98 | $11.19 | $10.81 | $11.00 | 20.37M |
| 12/31/2025 | $10.93 | $11.03 | $10.70 | $10.81 | 17.44M |
| 12/30/2025 | $11.11 | $11.13 | $10.71 | $10.89 | 26.47M |
| 12/29/2025 | $11.79 | $11.84 | $10.99 | $11.17 | 36.77M |
| 12/26/2025 | $11.80 | $12.25 | $11.77 | $11.99 | 33.75M |
| 12/25/2025 | $11.75 | $12.25 | $11.52 | $11.80 | 33.23M |
| 12/24/2025 | $11.53 | $11.78 | $11.50 | $11.76 | 22.71M |
| 12/23/2025 | $11.51 | $12.15 | $11.43 | $11.67 | 37.99M |
| 12/22/2025 | $11.96 | $11.97 | $11.54 | $11.58 | 20.29M |
| 12/19/2025 | $11.61 | $11.91 | $11.28 | $11.79 | 33.08M |
| 12/18/2025 | $11.33 | $12.30 | $11.30 | $11.85 | 32.62M |
| 12/17/2025 | $11.32 | $11.62 | $11.22 | $11.44 | 22.96M |
| 12/16/2025 | $11.76 | $11.82 | $11.24 | $11.32 | 21.70M |
| 12/15/2025 | $11.40 | $11.95 | $11.37 | $11.81 | 25.19M |
| 12/12/2025 | $11.90 | $11.93 | $11.50 | $11.55 | 26.44M |
| 12/11/2025 | $12.34 | $12.34 | $11.93 | $12.02 | 30.22M |
| 12/10/2025 | $12.51 | $12.77 | $12.14 | $12.36 | 38.63M |
| 12/9/2025 | $13.43 | $13.44 | $12.62 | $12.77 | 48.14M |
| 12/8/2025 | $13.26 | $13.97 | $12.99 | $13.72 | 62.55M |
| 12/5/2025 | $12.73 | $13.79 | $12.59 | $13.29 | 62.93M |
| 12/4/2025 | $13.89 | $13.98 | $13.02 | $13.02 | 65.04M |
| 12/3/2025 | $14.03 | $14.80 | $13.70 | $14.47 | 93.34M |
| 12/2/2025 | $12.45 | $13.49 | $12.19 | $13.49 | 45.06M |
| 12/1/2025 | $12.59 | $12.96 | $12.25 | $12.26 | 50.93M |
| 11/28/2025 | $12.60 | $13.28 | $12.21 | $12.67 | 58.97M |
| 11/27/2025 | $13.45 | $13.60 | $12.35 | $12.63 | 70.86M |
| 11/26/2025 | $11.94 | $13.18 | $11.68 | $13.18 | 53.89M |
| 11/25/2025 | $11.84 | $12.14 | $11.68 | $11.98 | 56.99M |
| 11/24/2025 | $11.86 | $12.50 | $11.63 | $11.63 | 64.55M |
| 11/21/2025 | $12.92 | $13.23 | $12.92 | $12.92 | 22.02M |
| 11/20/2025 | $14.36 | $15.46 | $14.36 | $14.36 | 55.77M |
| 11/19/2025 | $15.95 | $17.48 | $15.95 | $15.95 | 65.10M |
| 11/18/2025 | $16.70 | $18.13 | $14.98 | $17.72 | 114.87M |
| 11/17/2025 | $16.64 | $16.64 | $16.20 | $16.64 | 76.80M |
| 11/14/2025 | $15.13 | $15.13 | $14.68 | $15.13 | 42.76M |
| 11/13/2025 | $13.75 | $13.75 | $13.75 | $13.75 | 6.94M |
| 11/12/2025 | $12.50 | $12.50 | $12.50 | $12.50 | 4.78M |
| 11/11/2025 | $11.36 | $11.36 | $11.36 | $11.36 | 6.03M |
| 11/10/2025 | $9.20 | $10.33 | $9.15 | $10.33 | 30.88M |
| 11/7/2025 | $9.02 | $9.49 | $9.02 | $9.39 | 36.30M |
| 11/6/2025 | $10.00 | $10.19 | $9.29 | $9.29 | 52.17M |
| 11/5/2025 | $9.38 | $10.50 | $9.27 | $10.32 | 60.35M |
| 11/4/2025 | $8.82 | $9.89 | $8.73 | $9.71 | 55.03M |
| 11/3/2025 | $8.66 | $9.44 | $8.56 | $8.99 | 33.75M |
| 10/31/2025 | $8.49 | $8.80 | $8.49 | $8.65 | 20.27M |
| 10/30/2025 | $8.35 | $8.88 | $8.27 | $8.60 | 27.72M |
| 10/29/2025 | $8.15 | $8.87 | $8.15 | $8.43 | 19.10M |
| 10/28/2025 | $8.19 | $8.47 | $8.13 | $8.25 | 9.74M |
| 10/27/2025 | $8.17 | $8.23 | $8.09 | $8.18 | 5.02M |
| 10/24/2025 | $8.24 | $8.24 | $8.14 | $8.14 | 4.26M |
| 10/23/2025 | $8.22 | $8.28 | $8.12 | $8.24 | 4.46M |
| 10/22/2025 | $8.15 | $8.26 | $8.13 | $8.21 | 5.31M |
| 10/21/2025 | $8.17 | $8.20 | $8.06 | $8.19 | 6.28M |
| 10/20/2025 | $8.09 | $8.23 | $8.05 | $8.22 | 7.43M |
| 10/17/2025 | $8.13 | $8.15 | $8.01 | $8.01 | 4.92M |