600845.SS600845.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $24.42 | $25.28 | $24.35 | $24.66 | 49.81M |
| 1/14/2026 | $25.00 | $26.08 | $24.44 | $24.97 | 98.47M |
| 1/13/2026 | $24.93 | $24.93 | $23.71 | $23.80 | 66.58M |
| 1/12/2026 | $23.90 | $25.16 | $23.90 | $24.94 | 81.40M |
| 1/9/2026 | $23.23 | $24.17 | $22.85 | $23.73 | 92.72M |
| 1/8/2026 | $21.61 | $22.86 | $21.60 | $22.86 | 46.77M |
| 1/7/2026 | $21.00 | $21.03 | $20.73 | $20.78 | 11.88M |
| 1/6/2026 | $20.82 | $21.00 | $20.71 | $21.00 | 16.20M |
| 1/5/2026 | $20.71 | $20.92 | $20.64 | $20.87 | 12.22M |
| 12/31/2025 | $20.40 | $20.83 | $20.39 | $20.71 | 12.54M |
| 12/30/2025 | $20.45 | $20.63 | $20.42 | $20.43 | 7.36M |
| 12/29/2025 | $20.64 | $20.70 | $20.45 | $20.52 | 9.96M |
| 12/26/2025 | $20.35 | $21.05 | $20.26 | $20.70 | 18.00M |
| 12/25/2025 | $20.10 | $20.35 | $20.05 | $20.34 | 8.84M |
| 12/24/2025 | $20.01 | $20.12 | $19.92 | $20.07 | 5.95M |
| 12/23/2025 | $20.38 | $20.39 | $20.00 | $20.02 | 9.21M |
| 12/22/2025 | $20.24 | $20.52 | $20.21 | $20.38 | 10.27M |
| 12/19/2025 | $20.13 | $20.48 | $20.13 | $20.16 | 11.14M |
| 12/18/2025 | $19.88 | $20.18 | $19.84 | $20.09 | 9.61M |
| 12/17/2025 | $19.88 | $20.10 | $19.61 | $20.03 | 13.92M |
| 12/16/2025 | $19.96 | $20.10 | $19.86 | $20.03 | 8.50M |
| 12/15/2025 | $20.12 | $20.16 | $19.81 | $20.01 | 13.08M |
| 12/12/2025 | $20.30 | $20.45 | $20.15 | $20.17 | 15.77M |
| 12/11/2025 | $20.74 | $20.74 | $20.32 | $20.32 | 10.52M |
| 12/10/2025 | $20.77 | $20.78 | $20.51 | $20.68 | 7.70M |
| 12/9/2025 | $20.95 | $21.13 | $20.80 | $20.80 | 6.56M |
| 12/8/2025 | $20.98 | $21.07 | $20.92 | $20.99 | 7.10M |
| 12/5/2025 | $20.96 | $20.98 | $20.71 | $20.92 | 7.04M |
| 12/4/2025 | $20.73 | $20.95 | $20.41 | $20.95 | 12.05M |
| 12/3/2025 | $21.20 | $21.23 | $20.78 | $20.80 | 11.43M |
| 12/2/2025 | $21.43 | $21.47 | $21.18 | $21.20 | 6.97M |
| 12/1/2025 | $21.34 | $21.45 | $21.22 | $21.43 | 8.06M |
| 11/28/2025 | $21.26 | $21.37 | $21.18 | $21.35 | 7.34M |
| 11/27/2025 | $21.75 | $21.76 | $21.30 | $21.31 | 17.38M |
| 11/26/2025 | $22.10 | $22.15 | $21.80 | $21.80 | 12.66M |
| 11/25/2025 | $22.19 | $22.36 | $22.13 | $22.14 | 9.36M |
| 11/24/2025 | $22.10 | $22.29 | $21.91 | $22.23 | 10.00M |
| 11/21/2025 | $22.35 | $22.60 | $22.00 | $22.02 | 14.50M |
| 11/20/2025 | $22.66 | $22.74 | $22.51 | $22.55 | 8.06M |
| 11/19/2025 | $23.00 | $23.04 | $22.61 | $22.67 | 12.40M |
| 11/18/2025 | $22.83 | $23.04 | $22.76 | $23.00 | 12.29M |
| 11/17/2025 | $22.71 | $23.00 | $22.66 | $22.87 | 10.58M |
| 11/14/2025 | $22.75 | $22.90 | $22.71 | $22.73 | 7.35M |
| 11/13/2025 | $22.75 | $22.88 | $22.70 | $22.85 | 7.71M |
| 11/12/2025 | $22.88 | $22.90 | $22.70 | $22.79 | 8.70M |
| 11/11/2025 | $23.10 | $23.10 | $22.82 | $22.90 | 8.13M |
| 11/10/2025 | $22.84 | $23.09 | $22.78 | $23.00 | 9.50M |
| 11/7/2025 | $22.79 | $22.86 | $22.74 | $22.80 | 7.81M |
| 11/6/2025 | $23.00 | $23.00 | $22.71 | $22.87 | 11.63M |
| 11/5/2025 | $22.93 | $23.10 | $22.77 | $23.03 | 10.65M |
| 11/4/2025 | $23.21 | $23.30 | $22.97 | $23.07 | 12.58M |
| 11/3/2025 | $23.04 | $23.30 | $22.98 | $23.30 | 16.04M |
| 10/31/2025 | $22.74 | $23.15 | $22.71 | $22.99 | 16.84M |
| 10/30/2025 | $22.70 | $23.08 | $22.53 | $22.83 | 16.54M |
| 10/29/2025 | $22.79 | $22.79 | $22.60 | $22.71 | 11.70M |
| 10/28/2025 | $22.86 | $23.04 | $22.70 | $22.82 | 14.42M |
| 10/27/2025 | $22.89 | $23.04 | $22.81 | $22.91 | 11.31M |
| 10/24/2025 | $22.96 | $23.16 | $22.55 | $22.87 | 11.51M |
| 10/23/2025 | $22.74 | $22.95 | $22.50 | $22.93 | 10.01M |
| 10/22/2025 | $22.79 | $22.80 | $22.62 | $22.67 | 8.50M |
| 10/21/2025 | $22.80 | $22.89 | $22.68 | $22.83 | 9.85M |
| 10/20/2025 | $23.00 | $23.10 | $22.65 | $22.74 | 10.21M |
| 10/17/2025 | $23.15 | $23.28 | $22.78 | $22.80 | 15.05M |