600872.SS600872.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $18.20 | $18.22 | $17.94 | $18.06 | 7.78M |
| 1/15/2026 | $17.90 | $18.22 | $17.83 | $18.14 | 12.39M |
| 1/14/2026 | $17.93 | $18.16 | $17.78 | $17.84 | 11.86M |
| 1/13/2026 | $18.07 | $18.07 | $17.91 | $17.92 | 8.46M |
| 1/12/2026 | $18.00 | $18.12 | $17.94 | $18.08 | 10.14M |
| 1/9/2026 | $18.00 | $18.12 | $17.90 | $18.01 | 7.76M |
| 1/8/2026 | $17.92 | $18.08 | $17.90 | $17.93 | 6.55M |
| 1/7/2026 | $18.06 | $18.23 | $17.91 | $17.92 | 10.37M |
| 1/6/2026 | $17.85 | $17.96 | $17.73 | $17.95 | 9.15M |
| 1/5/2026 | $17.55 | $17.90 | $17.36 | $17.82 | 12.92M |
| 12/31/2025 | $17.70 | $17.87 | $17.53 | $17.55 | 15.17M |
| 12/30/2025 | $17.26 | $17.56 | $17.21 | $17.29 | 7.37M |
| 12/29/2025 | $17.26 | $17.36 | $17.17 | $17.20 | 6.05M |
| 12/26/2025 | $17.20 | $17.37 | $17.20 | $17.27 | 4.17M |
| 12/25/2025 | $17.22 | $17.28 | $17.17 | $17.23 | 3.55M |
| 12/24/2025 | $17.13 | $17.22 | $17.08 | $17.20 | 4.15M |
| 12/23/2025 | $17.32 | $17.37 | $17.12 | $17.18 | 6.68M |
| 12/22/2025 | $17.42 | $17.45 | $17.27 | $17.34 | 5.11M |
| 12/19/2025 | $17.19 | $17.40 | $17.10 | $17.39 | 7.13M |
| 12/18/2025 | $17.15 | $17.31 | $17.09 | $17.17 | 5.63M |
| 12/17/2025 | $17.03 | $17.23 | $16.92 | $17.17 | 7.93M |
| 12/16/2025 | $17.04 | $17.20 | $16.93 | $17.00 | 10.18M |
| 12/15/2025 | $17.01 | $17.31 | $16.92 | $17.04 | 13.46M |
| 12/12/2025 | $16.96 | $17.28 | $16.72 | $17.04 | 23.67M |
| 12/11/2025 | $17.17 | $17.22 | $16.88 | $16.90 | 10.90M |
| 12/10/2025 | $17.42 | $17.42 | $17.08 | $17.18 | 8.64M |
| 12/9/2025 | $17.49 | $17.59 | $17.40 | $17.40 | 6.70M |
| 12/8/2025 | $17.56 | $17.57 | $17.39 | $17.49 | 6.42M |
| 12/5/2025 | $17.36 | $17.48 | $17.27 | $17.47 | 5.02M |
| 12/4/2025 | $17.36 | $17.38 | $17.13 | $17.38 | 6.84M |
| 12/3/2025 | $17.62 | $17.64 | $17.29 | $17.35 | 9.98M |
| 12/2/2025 | $17.67 | $17.72 | $17.60 | $17.62 | 5.56M |
| 12/1/2025 | $17.65 | $17.68 | $17.61 | $17.65 | 4.55M |
| 11/28/2025 | $17.62 | $17.68 | $17.58 | $17.65 | 4.75M |
| 11/27/2025 | $17.77 | $17.80 | $17.61 | $17.63 | 5.43M |
| 11/26/2025 | $17.78 | $17.85 | $17.60 | $17.71 | 5.26M |
| 11/25/2025 | $17.88 | $17.95 | $17.78 | $17.83 | 7.35M |
| 11/24/2025 | $17.79 | $17.96 | $17.76 | $17.86 | 6.72M |
| 11/21/2025 | $18.06 | $18.21 | $17.78 | $17.78 | 10.74M |
| 11/20/2025 | $18.30 | $18.34 | $18.15 | $18.15 | 4.95M |
| 11/19/2025 | $18.42 | $18.50 | $18.23 | $18.26 | 4.52M |
| 11/18/2025 | $18.60 | $18.65 | $18.41 | $18.42 | 4.98M |
| 11/17/2025 | $18.64 | $18.67 | $18.48 | $18.65 | 5.06M |
| 11/14/2025 | $18.68 | $18.80 | $18.64 | $18.67 | 8.27M |
| 11/13/2025 | $18.48 | $18.70 | $18.39 | $18.68 | 9.68M |
| 11/12/2025 | $18.53 | $18.68 | $18.48 | $18.48 | 7.96M |
| 11/11/2025 | $18.63 | $18.63 | $18.46 | $18.55 | 6.82M |
| 11/10/2025 | $18.22 | $18.70 | $18.22 | $18.64 | 12.94M |
| 11/7/2025 | $18.15 | $18.36 | $18.15 | $18.27 | 6.47M |
| 11/6/2025 | $18.13 | $18.24 | $18.11 | $18.18 | 6.00M |
| 11/5/2025 | $18.02 | $18.19 | $17.99 | $18.14 | 6.28M |
| 11/4/2025 | $18.25 | $18.25 | $18.00 | $18.01 | 6.74M |
| 11/3/2025 | $18.23 | $18.24 | $18.10 | $18.23 | 5.06M |
| 10/31/2025 | $17.92 | $18.35 | $17.91 | $18.23 | 9.41M |
| 10/30/2025 | $18.06 | $18.07 | $17.93 | $17.95 | 6.71M |
| 10/29/2025 | $18.00 | $18.06 | $17.92 | $18.06 | 7.40M |
| 10/28/2025 | $18.15 | $18.15 | $17.99 | $18.02 | 8.95M |
| 10/27/2025 | $18.18 | $18.23 | $18.10 | $18.14 | 14.83M |
| 10/24/2025 | $18.45 | $18.47 | $18.35 | $18.39 | 5.27M |
| 10/23/2025 | $18.38 | $18.45 | $18.24 | $18.42 | 5.48M |
| 10/22/2025 | $18.43 | $18.49 | $18.37 | $18.44 | 4.15M |
| 10/21/2025 | $18.35 | $18.43 | $18.33 | $18.41 | 4.39M |
| 10/20/2025 | $18.44 | $18.49 | $18.32 | $18.35 | 3.87M |