600846.SS600846.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $13.98 | $14.43 | $13.97 | $14.39 | 8.05M |
| 1/15/2026 | $13.75 | $14.08 | $13.61 | $14.04 | 5.27M |
| 1/14/2026 | $13.98 | $14.10 | $13.68 | $13.73 | 8.94M |
| 1/13/2026 | $14.05 | $14.35 | $13.96 | $13.98 | 7.72M |
| 1/12/2026 | $14.25 | $14.45 | $13.83 | $14.11 | 9.09M |
| 1/9/2026 | $14.28 | $14.45 | $14.10 | $14.25 | 6.43M |
| 1/8/2026 | $14.20 | $14.35 | $14.05 | $14.05 | 5.07M |
| 1/7/2026 | $14.23 | $14.49 | $13.90 | $14.30 | 7.89M |
| 1/6/2026 | $13.43 | $14.45 | $13.35 | $14.32 | 12.37M |
| 1/5/2026 | $13.25 | $13.52 | $12.96 | $13.30 | 6.04M |
| 12/31/2025 | $13.24 | $13.30 | $13.03 | $13.15 | 4.43M |
| 12/30/2025 | $13.41 | $13.44 | $13.21 | $13.24 | 5.20M |
| 12/29/2025 | $14.15 | $14.20 | $13.38 | $13.41 | 8.44M |
| 12/26/2025 | $13.69 | $14.28 | $13.65 | $14.15 | 10.04M |
| 12/25/2025 | $13.80 | $13.80 | $13.56 | $13.62 | 5.55M |
| 12/24/2025 | $13.91 | $13.98 | $13.75 | $13.80 | 6.16M |
| 12/23/2025 | $13.90 | $14.03 | $13.80 | $13.91 | 4.60M |
| 12/22/2025 | $14.02 | $14.40 | $13.90 | $13.95 | 7.15M |
| 12/19/2025 | $13.88 | $14.40 | $13.87 | $14.10 | 7.75M |
| 12/18/2025 | $14.10 | $14.15 | $13.76 | $13.88 | 6.81M |
| 12/17/2025 | $13.97 | $14.55 | $13.96 | $14.20 | 8.79M |
| 12/16/2025 | $15.29 | $15.37 | $14.00 | $14.09 | 13.03M |
| 12/15/2025 | $15.81 | $15.98 | $15.35 | $15.38 | 7.87M |
| 12/12/2025 | $16.00 | $16.63 | $15.47 | $15.99 | 17.86M |
| 12/11/2025 | $18.32 | $18.37 | $16.46 | $16.46 | 26.07M |
| 12/10/2025 | $17.81 | $18.32 | $17.56 | $18.29 | 14.06M |
| 12/9/2025 | $17.60 | $18.11 | $17.32 | $17.86 | 10.94M |
| 12/8/2025 | $17.31 | $17.68 | $16.95 | $17.60 | 9.11M |
| 12/5/2025 | $17.10 | $17.80 | $16.82 | $17.32 | 9.26M |
| 12/4/2025 | $17.13 | $17.35 | $16.85 | $17.09 | 7.82M |
| 12/3/2025 | $17.42 | $17.50 | $16.82 | $17.11 | 7.83M |
| 12/2/2025 | $17.05 | $17.33 | $16.83 | $17.16 | 9.00M |
| 12/1/2025 | $15.96 | $17.28 | $15.96 | $17.20 | 16.47M |
| 11/28/2025 | $15.60 | $16.20 | $15.48 | $16.10 | 6.73M |
| 11/27/2025 | $16.11 | $16.14 | $15.61 | $15.72 | 6.10M |
| 11/26/2025 | $15.98 | $16.44 | $15.58 | $16.12 | 9.18M |
| 11/25/2025 | $16.40 | $16.52 | $15.88 | $16.06 | 11.99M |
| 11/24/2025 | $15.21 | $16.27 | $15.21 | $16.06 | 11.25M |
| 11/21/2025 | $15.60 | $16.06 | $15.13 | $15.25 | 11.43M |
| 11/20/2025 | $16.00 | $16.41 | $15.73 | $15.79 | 9.21M |
| 11/19/2025 | $16.62 | $17.15 | $16.02 | $16.19 | 18.58M |
| 11/18/2025 | $15.61 | $17.00 | $15.48 | $16.90 | 31.25M |
| 11/17/2025 | $14.72 | $15.55 | $14.72 | $15.45 | 11.79M |
| 11/14/2025 | $14.61 | $15.13 | $14.61 | $14.79 | 6.66M |
| 11/13/2025 | $14.94 | $14.94 | $14.42 | $14.84 | 5.00M |
| 11/12/2025 | $14.37 | $14.85 | $14.31 | $14.75 | 6.42M |
| 11/11/2025 | $14.25 | $14.98 | $14.14 | $14.36 | 8.19M |
| 11/10/2025 | $14.20 | $14.30 | $13.92 | $14.15 | 5.78M |
| 11/7/2025 | $14.26 | $14.34 | $14.08 | $14.20 | 3.50M |
| 11/6/2025 | $14.70 | $14.70 | $14.11 | $14.27 | 4.59M |
| 11/5/2025 | $14.11 | $14.53 | $14.10 | $14.51 | 4.77M |
| 11/4/2025 | $14.37 | $14.63 | $14.05 | $14.27 | 6.57M |
| 11/3/2025 | $14.70 | $14.82 | $13.94 | $14.47 | 8.71M |
| 10/31/2025 | $14.64 | $15.21 | $14.41 | $14.86 | 10.74M |
| 10/30/2025 | $14.80 | $15.28 | $14.64 | $14.65 | 9.50M |
| 10/29/2025 | $14.85 | $15.13 | $14.65 | $14.78 | 6.08M |
| 10/28/2025 | $14.77 | $14.93 | $14.32 | $14.88 | 8.74M |
| 10/27/2025 | $14.60 | $15.21 | $14.59 | $14.77 | 12.26M |
| 10/24/2025 | $13.94 | $14.58 | $13.94 | $14.40 | 9.70M |
| 10/23/2025 | $13.81 | $14.08 | $13.62 | $13.94 | 6.83M |
| 10/22/2025 | $14.49 | $14.51 | $13.75 | $13.83 | 10.90M |
| 10/21/2025 | $14.03 | $14.61 | $14.00 | $14.59 | 10.98M |
| 10/20/2025 | $13.95 | $14.37 | $13.51 | $14.20 | 13.71M |