600859.SS600859.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.50 | $15.85 | $15.46 | $15.55 | 35.29M |
| 1/14/2026 | $15.49 | $16.04 | $15.39 | $15.57 | 52.20M |
| 1/13/2026 | $16.04 | $16.19 | $15.50 | $15.52 | 53.76M |
| 1/12/2026 | $15.61 | $16.35 | $15.51 | $16.16 | 71.23M |
| 1/9/2026 | $15.24 | $15.69 | $15.21 | $15.60 | 56.81M |
| 1/8/2026 | $15.13 | $15.40 | $15.02 | $15.30 | 40.58M |
| 1/7/2026 | $15.10 | $15.47 | $15.07 | $15.25 | 46.01M |
| 1/6/2026 | $14.94 | $15.32 | $14.86 | $15.16 | 47.03M |
| 1/5/2026 | $15.37 | $15.37 | $14.94 | $15.00 | 59.17M |
| 12/31/2025 | $14.93 | $15.80 | $14.65 | $15.53 | 76.03M |
| 12/30/2025 | $15.07 | $15.30 | $14.80 | $14.84 | 46.86M |
| 12/29/2025 | $15.60 | $15.98 | $15.21 | $15.21 | 56.86M |
| 12/26/2025 | $15.13 | $15.85 | $15.11 | $15.46 | 82.05M |
| 12/25/2025 | $15.20 | $15.36 | $15.07 | $15.12 | 43.20M |
| 12/24/2025 | $15.52 | $15.60 | $15.21 | $15.25 | 63.65M |
| 12/23/2025 | $16.43 | $16.60 | $15.57 | $15.67 | 99.92M |
| 12/22/2025 | $15.40 | $16.98 | $15.31 | $16.42 | 131.94M |
| 12/19/2025 | $14.93 | $15.60 | $14.80 | $15.52 | 82.07M |
| 12/18/2025 | $14.78 | $15.12 | $14.69 | $14.90 | 47.34M |
| 12/17/2025 | $15.02 | $15.14 | $14.58 | $14.85 | 48.96M |
| 12/16/2025 | $14.38 | $14.97 | $14.36 | $14.79 | 56.46M |
| 12/15/2025 | $14.26 | $14.57 | $14.12 | $14.45 | 32.15M |
| 12/12/2025 | $14.37 | $14.47 | $14.19 | $14.23 | 35.79M |
| 12/11/2025 | $14.80 | $14.84 | $14.40 | $14.41 | 39.88M |
| 12/10/2025 | $14.82 | $15.07 | $14.76 | $14.91 | 53.83M |
| 12/9/2025 | $14.66 | $14.76 | $14.37 | $14.57 | 29.01M |
| 12/8/2025 | $14.82 | $15.16 | $14.64 | $14.70 | 39.41M |
| 12/5/2025 | $14.31 | $14.63 | $14.28 | $14.58 | 25.20M |
| 12/4/2025 | $14.53 | $14.62 | $14.25 | $14.31 | 25.80M |
| 12/3/2025 | $14.60 | $14.77 | $14.40 | $14.61 | 30.44M |
| 12/2/2025 | $14.55 | $14.74 | $14.41 | $14.67 | 31.82M |
| 12/1/2025 | $14.35 | $14.83 | $14.26 | $14.60 | 35.64M |
| 11/28/2025 | $14.25 | $14.50 | $14.11 | $14.41 | 21.16M |
| 11/27/2025 | $14.63 | $14.73 | $14.30 | $14.31 | 24.49M |
| 11/26/2025 | $14.40 | $14.67 | $14.35 | $14.48 | 24.44M |
| 11/25/2025 | $14.09 | $14.63 | $14.03 | $14.45 | 34.45M |
| 11/24/2025 | $14.13 | $14.22 | $13.88 | $14.01 | 26.70M |
| 11/21/2025 | $14.60 | $14.74 | $14.10 | $14.10 | 31.82M |
| 11/20/2025 | $14.85 | $14.88 | $14.59 | $14.61 | 24.55M |
| 11/19/2025 | $15.00 | $15.23 | $14.68 | $14.77 | 28.37M |
| 11/18/2025 | $15.06 | $15.15 | $14.68 | $14.86 | 31.81M |
| 11/17/2025 | $15.13 | $15.37 | $14.98 | $15.18 | 27.97M |
| 11/14/2025 | $15.21 | $15.55 | $15.18 | $15.19 | 34.73M |
| 11/13/2025 | $15.10 | $15.48 | $15.00 | $15.31 | 42.99M |
| 11/12/2025 | $15.46 | $15.72 | $15.09 | $15.22 | 53.60M |
| 11/11/2025 | $15.23 | $15.82 | $15.20 | $15.50 | 85.79M |
| 11/10/2025 | $14.66 | $15.90 | $14.50 | $15.43 | 99.57M |
| 11/7/2025 | $14.38 | $14.84 | $14.33 | $14.63 | 48.61M |
| 11/6/2025 | $14.41 | $14.45 | $14.23 | $14.28 | 27.72M |
| 11/5/2025 | $14.34 | $14.88 | $14.25 | $14.52 | 44.95M |
| 11/4/2025 | $14.30 | $14.58 | $14.27 | $14.42 | 24.86M |
| 11/3/2025 | $14.28 | $14.42 | $14.20 | $14.38 | 26.56M |
| 10/31/2025 | $14.43 | $14.75 | $14.20 | $14.44 | 56.14M |
| 10/30/2025 | $13.87 | $14.31 | $13.83 | $14.14 | 41.43M |
| 10/29/2025 | $13.73 | $13.95 | $13.67 | $13.89 | 15.82M |
| 10/28/2025 | $13.84 | $13.91 | $13.75 | $13.75 | 16.37M |
| 10/27/2025 | $14.00 | $14.01 | $13.87 | $13.89 | 16.62M |
| 10/24/2025 | $14.08 | $14.18 | $13.95 | $13.97 | 15.99M |
| 10/23/2025 | $14.08 | $14.11 | $13.94 | $14.10 | 13.50M |
| 10/22/2025 | $14.09 | $14.20 | $14.06 | $14.09 | 13.15M |
| 10/21/2025 | $14.05 | $14.19 | $13.97 | $14.16 | 18.16M |
| 10/20/2025 | $14.00 | $14.14 | $13.91 | $14.05 | 14.13M |
| 10/17/2025 | $14.08 | $14.23 | $13.91 | $13.92 | 20.72M |