600855.SS600855.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $22.90 | $23.19 | $21.96 | $22.13 | 41.97M |
| 1/15/2026 | $22.82 | $23.27 | $22.33 | $22.82 | 68.32M |
| 1/14/2026 | $23.81 | $25.30 | $23.81 | $23.81 | 85.03M |
| 1/13/2026 | $28.00 | $28.30 | $26.45 | $26.45 | 17.66M |
| 1/12/2026 | $27.70 | $30.00 | $27.01 | $29.39 | 93.48M |
| 1/9/2026 | $27.00 | $29.37 | $26.66 | $28.02 | 100.43M |
| 1/8/2026 | $25.08 | $28.56 | $25.08 | $27.70 | 104.17M |
| 1/7/2026 | $25.45 | $27.95 | $23.50 | $26.24 | 126.32M |
| 1/6/2026 | $24.30 | $25.45 | $24.30 | $25.45 | 23.79M |
| 1/5/2026 | $21.85 | $23.14 | $20.69 | $23.14 | 67.30M |
| 12/31/2025 | $19.82 | $21.63 | $19.82 | $21.04 | 69.59M |
| 12/30/2025 | $19.40 | $20.55 | $19.25 | $20.07 | 65.47M |
| 12/29/2025 | $19.81 | $19.95 | $19.33 | $19.69 | 36.77M |
| 12/26/2025 | $19.30 | $20.20 | $19.30 | $19.93 | 54.30M |
| 12/25/2025 | $18.12 | $20.03 | $18.12 | $19.49 | 55.06M |
| 12/24/2025 | $17.45 | $18.45 | $17.38 | $18.41 | 38.30M |
| 12/23/2025 | $18.66 | $18.68 | $17.55 | $17.71 | 51.18M |
| 12/22/2025 | $19.44 | $19.50 | $18.61 | $18.66 | 46.95M |
| 12/19/2025 | $19.17 | $20.13 | $19.14 | $19.43 | 45.39M |
| 12/18/2025 | $19.12 | $20.25 | $18.90 | $19.52 | 54.88M |
| 12/17/2025 | $21.03 | $21.26 | $19.92 | $19.92 | 67.91M |
| 12/16/2025 | $20.30 | $22.88 | $19.50 | $22.13 | 88.33M |
| 12/15/2025 | $21.00 | $21.59 | $20.31 | $20.87 | 95.47M |
| 12/12/2025 | $18.20 | $20.34 | $18.17 | $20.34 | 38.27M |
| 12/11/2025 | $19.10 | $19.31 | $18.38 | $18.49 | 63.33M |
| 12/10/2025 | $20.74 | $21.86 | $19.38 | $19.38 | 104.47M |
| 12/9/2025 | $18.23 | $20.46 | $18.09 | $20.46 | 99.48M |
| 12/8/2025 | $18.45 | $19.73 | $18.25 | $18.60 | 77.24M |
| 12/5/2025 | $17.26 | $18.76 | $17.25 | $18.45 | 58.42M |
| 12/4/2025 | $16.66 | $18.68 | $16.66 | $17.60 | 52.46M |
| 12/3/2025 | $17.39 | $17.69 | $16.55 | $17.01 | 46.53M |
| 12/2/2025 | $16.69 | $17.83 | $16.69 | $17.45 | 49.03M |
| 12/1/2025 | $16.89 | $17.95 | $16.88 | $17.04 | 53.47M |
| 11/28/2025 | $16.60 | $17.34 | $16.56 | $17.19 | 56.89M |
| 11/27/2025 | $16.33 | $16.94 | $15.85 | $16.38 | 41.62M |
| 11/26/2025 | $17.02 | $17.26 | $16.36 | $16.45 | 46.54M |
| 11/25/2025 | $17.02 | $17.64 | $16.96 | $17.10 | 75.30M |
| 11/24/2025 | $15.00 | $16.68 | $14.98 | $16.68 | 46.93M |
| 11/21/2025 | $15.61 | $15.90 | $14.70 | $15.16 | 30.41M |
| 11/20/2025 | $15.86 | $16.16 | $15.40 | $15.94 | 38.36M |
| 11/19/2025 | $15.40 | $15.73 | $15.03 | $15.64 | 30.16M |
| 11/18/2025 | $15.15 | $15.28 | $14.88 | $15.21 | 13.96M |
| 11/17/2025 | $15.48 | $15.87 | $15.27 | $15.31 | 21.45M |
| 11/14/2025 | $14.90 | $15.39 | $14.83 | $15.15 | 14.32M |
| 11/13/2025 | $14.78 | $15.10 | $14.71 | $14.95 | 10.15M |
| 11/12/2025 | $15.03 | $15.06 | $14.43 | $14.94 | 16.66M |
| 11/11/2025 | $15.29 | $15.35 | $14.99 | $15.11 | 11.19M |
| 11/10/2025 | $15.31 | $15.44 | $15.08 | $15.28 | 10.60M |
| 11/7/2025 | $15.18 | $15.52 | $15.08 | $15.30 | 11.87M |
| 11/6/2025 | $15.35 | $15.35 | $15.05 | $15.23 | 11.15M |
| 11/5/2025 | $15.30 | $15.65 | $15.22 | $15.40 | 12.26M |
| 11/4/2025 | $15.75 | $15.78 | $15.44 | $15.51 | 16.00M |
| 11/3/2025 | $15.18 | $16.15 | $15.05 | $15.83 | 25.83M |
| 10/31/2025 | $15.87 | $15.87 | $15.28 | $15.36 | 23.87M |
| 10/30/2025 | $15.20 | $15.96 | $15.06 | $15.95 | 42.29M |
| 10/29/2025 | $15.19 | $15.66 | $15.19 | $15.41 | 22.66M |
| 10/28/2025 | $15.05 | $15.64 | $14.92 | $15.45 | 34.04M |
| 10/27/2025 | $15.00 | $15.50 | $14.67 | $15.28 | 46.87M |
| 10/24/2025 | $15.17 | $15.17 | $14.95 | $15.17 | 21.76M |
| 10/23/2025 | $13.83 | $13.83 | $13.44 | $13.79 | 7.80M |
| 10/22/2025 | $14.03 | $14.07 | $13.83 | $13.87 | 6.61M |
| 10/21/2025 | $13.86 | $14.26 | $13.86 | $14.11 | 8.42M |
| 10/20/2025 | $13.77 | $14.14 | $13.72 | $13.88 | 6.24M |