600850.SS600850.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $31.52 | $31.78 | $30.20 | $30.45 | 15.66M |
| 1/15/2026 | $31.82 | $32.23 | $31.05 | $31.35 | 24.33M |
| 1/14/2026 | $31.98 | $33.57 | $31.83 | $32.28 | 47.45M |
| 1/13/2026 | $34.98 | $35.18 | $32.68 | $32.91 | 48.45M |
| 1/12/2026 | $34.96 | $35.98 | $34.28 | $35.38 | 54.30M |
| 1/9/2026 | $31.54 | $33.54 | $31.40 | $32.77 | 45.59M |
| 1/8/2026 | $29.66 | $32.57 | $29.52 | $31.54 | 43.04M |
| 1/7/2026 | $29.59 | $29.89 | $29.29 | $29.61 | 14.21M |
| 1/6/2026 | $29.79 | $29.90 | $29.17 | $29.72 | 18.18M |
| 1/5/2026 | $29.68 | $29.83 | $29.10 | $29.47 | 18.06M |
| 12/31/2025 | $29.44 | $29.98 | $29.14 | $29.64 | 15.15M |
| 12/30/2025 | $29.69 | $30.08 | $29.11 | $29.47 | 17.63M |
| 12/29/2025 | $30.48 | $30.60 | $29.50 | $29.77 | 20.39M |
| 12/26/2025 | $28.61 | $31.10 | $28.61 | $30.55 | 34.63M |
| 12/25/2025 | $28.21 | $29.08 | $28.11 | $28.74 | 12.39M |
| 12/24/2025 | $28.00 | $28.35 | $27.80 | $28.04 | 12.38M |
| 12/23/2025 | $28.59 | $28.86 | $27.95 | $28.06 | 12.31M |
| 12/22/2025 | $29.06 | $29.35 | $28.59 | $28.79 | 13.68M |
| 12/19/2025 | $29.44 | $29.57 | $28.58 | $29.05 | 19.91M |
| 12/18/2025 | $28.82 | $30.13 | $28.70 | $29.46 | 23.00M |
| 12/17/2025 | $29.65 | $30.33 | $28.80 | $28.85 | 37.62M |
| 12/16/2025 | $28.72 | $30.00 | $28.70 | $29.36 | 37.61M |
| 12/15/2025 | $26.56 | $29.30 | $26.52 | $28.70 | 38.65M |
| 12/12/2025 | $27.46 | $27.60 | $25.71 | $26.82 | 25.41M |
| 12/11/2025 | $26.89 | $27.45 | $26.50 | $26.88 | 15.88M |
| 12/10/2025 | $25.97 | $26.86 | $25.55 | $26.86 | 15.05M |
| 12/9/2025 | $26.16 | $26.29 | $25.65 | $25.73 | 8.24M |
| 12/8/2025 | $25.75 | $26.45 | $25.75 | $26.19 | 8.43M |
| 12/5/2025 | $25.78 | $25.81 | $25.25 | $25.71 | 7.03M |
| 12/4/2025 | $25.70 | $25.80 | $25.40 | $25.70 | 3.46M |
| 12/3/2025 | $26.12 | $26.18 | $25.52 | $25.66 | 5.36M |
| 12/2/2025 | $26.45 | $26.46 | $26.10 | $26.12 | 4.52M |
| 12/1/2025 | $26.16 | $26.61 | $26.09 | $26.46 | 8.94M |
| 11/28/2025 | $25.69 | $26.26 | $25.68 | $26.07 | 5.86M |
| 11/27/2025 | $25.88 | $26.24 | $25.70 | $25.75 | 5.31M |
| 11/26/2025 | $26.24 | $26.45 | $25.85 | $25.90 | 6.77M |
| 11/25/2025 | $26.18 | $26.49 | $26.14 | $26.23 | 7.62M |
| 11/24/2025 | $25.46 | $26.55 | $25.05 | $26.13 | 10.60M |
| 11/21/2025 | $25.70 | $25.85 | $24.96 | $25.12 | 12.67M |
| 11/20/2025 | $26.27 | $26.40 | $26.01 | $26.05 | 6.72M |
| 11/19/2025 | $26.39 | $26.45 | $26.04 | $26.09 | 7.29M |
| 11/18/2025 | $26.25 | $27.25 | $26.24 | $26.54 | 16.01M |
| 11/17/2025 | $25.28 | $26.60 | $25.10 | $26.24 | 14.10M |
| 11/14/2025 | $25.28 | $25.53 | $25.06 | $25.08 | 6.08M |
| 11/13/2025 | $25.23 | $25.58 | $25.07 | $25.52 | 6.21M |
| 11/12/2025 | $25.59 | $25.69 | $25.15 | $25.30 | 7.96M |
| 11/11/2025 | $26.01 | $26.16 | $25.49 | $25.54 | 8.33M |
| 11/10/2025 | $26.18 | $26.43 | $25.89 | $25.95 | 6.92M |
| 11/7/2025 | $26.18 | $26.23 | $25.82 | $25.93 | 5.95M |
| 11/6/2025 | $26.18 | $26.48 | $26.00 | $26.25 | 7.14M |
| 11/5/2025 | $26.13 | $26.35 | $25.88 | $26.17 | 8.45M |
| 11/4/2025 | $27.09 | $27.09 | $26.24 | $26.40 | 9.05M |
| 11/3/2025 | $27.37 | $27.38 | $26.69 | $27.03 | 10.33M |
| 10/31/2025 | $27.45 | $27.85 | $27.22 | $27.22 | 9.67M |
| 10/30/2025 | $27.55 | $28.50 | $26.69 | $27.79 | 20.16M |
| 10/29/2025 | $27.65 | $27.88 | $27.46 | $27.57 | 8.63M |
| 10/28/2025 | $27.80 | $28.25 | $27.60 | $27.74 | 9.28M |
| 10/27/2025 | $28.58 | $28.60 | $27.35 | $27.95 | 15.88M |
| 10/24/2025 | $27.76 | $28.71 | $27.43 | $28.30 | 14.28M |
| 10/23/2025 | $27.58 | $27.83 | $26.95 | $27.37 | 8.18M |
| 10/22/2025 | $27.93 | $28.50 | $27.60 | $27.69 | 8.56M |
| 10/21/2025 | $27.16 | $28.39 | $27.00 | $28.09 | 13.54M |
| 10/20/2025 | $27.05 | $27.16 | $26.70 | $27.16 | 7.93M |