600835.SS600835.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $29.88 | $30.31 | $29.70 | $30.24 | 11.65M |
| 1/14/2026 | $30.26 | $31.69 | $29.78 | $30.12 | 22.40M |
| 1/13/2026 | $30.47 | $30.85 | $29.88 | $30.28 | 16.74M |
| 1/12/2026 | $30.57 | $30.84 | $30.30 | $30.60 | 18.34M |
| 1/9/2026 | $30.80 | $30.88 | $30.04 | $30.58 | 19.01M |
| 1/8/2026 | $29.20 | $31.30 | $29.05 | $30.80 | 30.17M |
| 1/7/2026 | $29.66 | $29.96 | $29.14 | $29.38 | 15.41M |
| 1/6/2026 | $29.55 | $30.30 | $29.50 | $29.65 | 19.85M |
| 1/5/2026 | $29.58 | $29.85 | $29.04 | $29.53 | 19.07M |
| 12/31/2025 | $29.70 | $30.72 | $29.58 | $30.01 | 22.04M |
| 12/30/2025 | $28.93 | $30.29 | $28.45 | $30.03 | 21.77M |
| 12/29/2025 | $28.62 | $29.41 | $28.36 | $28.93 | 17.54M |
| 12/26/2025 | $27.50 | $29.50 | $27.31 | $29.02 | 26.32M |
| 12/25/2025 | $26.91 | $27.63 | $26.81 | $27.50 | 11.76M |
| 12/24/2025 | $26.53 | $27.08 | $26.48 | $26.91 | 8.24M |
| 12/23/2025 | $26.78 | $26.93 | $26.56 | $26.67 | 6.92M |
| 12/22/2025 | $26.60 | $26.94 | $26.39 | $26.80 | 8.57M |
| 12/19/2025 | $26.37 | $26.80 | $26.37 | $26.80 | 8.99M |
| 12/18/2025 | $26.36 | $26.85 | $26.35 | $26.39 | 7.05M |
| 12/17/2025 | $26.10 | $26.56 | $26.00 | $26.49 | 7.75M |
| 12/16/2025 | $27.21 | $27.26 | $26.10 | $26.18 | 12.62M |
| 12/15/2025 | $27.60 | $27.79 | $27.21 | $27.27 | 10.47M |
| 12/12/2025 | $27.99 | $28.27 | $27.61 | $27.92 | 12.53M |
| 12/11/2025 | $28.28 | $28.57 | $28.00 | $28.00 | 9.10M |
| 12/10/2025 | $28.20 | $28.61 | $28.00 | $28.37 | 13.33M |
| 12/9/2025 | $28.80 | $29.19 | $28.00 | $28.35 | 18.32M |
| 12/8/2025 | $29.32 | $29.65 | $29.00 | $29.01 | 14.54M |
| 12/5/2025 | $29.08 | $29.42 | $28.70 | $29.30 | 14.16M |
| 12/4/2025 | $28.90 | $29.40 | $28.77 | $28.96 | 14.70M |
| 12/3/2025 | $29.47 | $29.49 | $28.55 | $28.80 | 17.15M |
| 12/2/2025 | $30.00 | $30.04 | $29.18 | $29.65 | 21.45M |
| 12/1/2025 | $30.41 | $30.58 | $29.71 | $30.04 | 27.59M |
| 11/28/2025 | $30.30 | $31.75 | $29.68 | $30.88 | 35.89M |
| 11/27/2025 | $33.00 | $33.80 | $30.50 | $30.59 | 63.40M |
| 11/26/2025 | $29.63 | $33.00 | $29.63 | $33.00 | 53.75M |
| 11/25/2025 | $29.59 | $31.50 | $28.89 | $30.00 | 38.27M |
| 11/24/2025 | $29.00 | $30.99 | $28.69 | $30.53 | 49.00M |
| 11/21/2025 | $26.71 | $29.57 | $26.70 | $28.29 | 42.73M |
| 11/20/2025 | $26.90 | $27.68 | $26.74 | $26.97 | 10.48M |
| 11/19/2025 | $26.35 | $27.18 | $26.35 | $26.88 | 13.31M |
| 11/18/2025 | $26.08 | $26.76 | $25.97 | $26.49 | 12.76M |
| 11/17/2025 | $25.67 | $26.44 | $25.30 | $26.19 | 10.13M |
| 11/14/2025 | $25.53 | $25.90 | $25.38 | $25.67 | 5.15M |
| 11/13/2025 | $25.52 | $25.70 | $25.37 | $25.68 | 5.52M |
| 11/12/2025 | $26.15 | $26.17 | $25.49 | $25.63 | 8.02M |
| 11/11/2025 | $26.14 | $26.78 | $26.06 | $26.26 | 9.57M |
| 11/10/2025 | $26.16 | $26.51 | $26.01 | $26.20 | 9.86M |
| 11/7/2025 | $25.82 | $26.96 | $25.52 | $26.37 | 14.38M |
| 11/6/2025 | $25.75 | $26.26 | $25.69 | $25.81 | 8.71M |
| 11/5/2025 | $25.20 | $25.96 | $25.12 | $25.71 | 7.14M |
| 11/4/2025 | $26.16 | $26.45 | $25.58 | $25.65 | 10.03M |
| 11/3/2025 | $26.80 | $26.89 | $25.90 | $26.49 | 16.42M |
| 10/31/2025 | $26.31 | $28.00 | $26.05 | $27.10 | 34.98M |
| 10/30/2025 | $25.71 | $25.71 | $25.10 | $25.48 | 8.92M |
| 10/29/2025 | $25.29 | $25.77 | $25.18 | $25.72 | 10.81M |
| 10/28/2025 | $25.70 | $25.83 | $25.20 | $25.30 | 9.70M |
| 10/27/2025 | $26.02 | $26.45 | $25.69 | $25.86 | 9.85M |
| 10/24/2025 | $25.45 | $26.11 | $25.31 | $25.93 | 10.69M |
| 10/23/2025 | $25.60 | $25.62 | $25.05 | $25.43 | 11.33M |
| 10/22/2025 | $25.28 | $26.77 | $24.96 | $26.00 | 19.69M |
| 10/21/2025 | $24.63 | $25.22 | $24.53 | $25.05 | 6.67M |
| 10/20/2025 | $24.36 | $24.91 | $24.36 | $24.64 | 6.63M |
| 10/17/2025 | $25.30 | $25.33 | $24.20 | $24.29 | 11.58M |