600875.SS600875.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $25.37 | $25.75 | $25.00 | $25.27 | 33.96M |
| 1/12/2026 | $26.01 | $26.20 | $25.26 | $25.60 | 112.19M |
| 1/9/2026 | $25.40 | $27.05 | $25.35 | $26.08 | 91.63M |
| 1/8/2026 | $25.40 | $26.38 | $25.02 | $25.45 | 86.77M |
| 1/7/2026 | $24.81 | $25.65 | $24.58 | $25.60 | 80.07M |
| 1/6/2026 | $24.54 | $24.95 | $24.44 | $24.70 | 57.88M |
| 1/5/2026 | $24.66 | $24.80 | $24.26 | $24.54 | 61.07M |
| 12/31/2025 | $24.30 | $24.50 | $24.10 | $24.28 | 39.04M |
| 12/30/2025 | $24.19 | $24.75 | $24.00 | $24.40 | 45.81M |
| 12/29/2025 | $25.25 | $25.39 | $24.30 | $24.37 | 62.21M |
| 12/26/2025 | $24.85 | $25.22 | $24.70 | $24.90 | 61.52M |
| 12/25/2025 | $24.60 | $25.94 | $24.60 | $25.10 | 89.92M |
| 12/24/2025 | $24.48 | $24.90 | $24.05 | $24.60 | 67.89M |
| 12/23/2025 | $23.30 | $24.99 | $23.10 | $24.70 | 118.85M |
| 12/22/2025 | $23.63 | $23.87 | $23.06 | $23.30 | 59.75M |
| 12/19/2025 | $22.88 | $23.38 | $22.82 | $22.90 | 53.78M |
| 12/18/2025 | $22.79 | $22.85 | $22.48 | $22.53 | 49.67M |
| 12/17/2025 | $22.63 | $23.28 | $22.31 | $23.17 | 61.98M |
| 12/16/2025 | $23.61 | $23.75 | $22.57 | $22.74 | 68.00M |
| 12/15/2025 | $24.40 | $24.45 | $23.75 | $23.81 | 123.12M |
| 12/12/2025 | $22.30 | $24.05 | $22.30 | $24.05 | 138.12M |
| 12/11/2025 | $21.78 | $22.70 | $21.78 | $21.86 | 78.61M |
| 12/10/2025 | $21.32 | $21.48 | $20.86 | $21.21 | 26.28M |
| 12/9/2025 | $21.38 | $21.43 | $21.15 | $21.31 | 23.28M |
| 12/8/2025 | $21.86 | $21.89 | $21.36 | $21.43 | 34.72M |
| 12/5/2025 | $21.00 | $21.73 | $20.92 | $21.58 | 43.13M |
| 12/4/2025 | $21.15 | $21.30 | $20.83 | $20.91 | 24.44M |
| 12/3/2025 | $21.19 | $21.37 | $21.05 | $21.19 | 26.21M |
| 12/2/2025 | $21.28 | $21.34 | $20.82 | $21.23 | 27.51M |
| 12/1/2025 | $21.48 | $21.57 | $21.19 | $21.35 | 36.71M |
| 11/28/2025 | $20.33 | $21.58 | $20.29 | $21.46 | 75.89M |
| 11/27/2025 | $20.46 | $20.87 | $20.28 | $20.33 | 33.66M |
| 11/26/2025 | $20.50 | $20.74 | $20.26 | $20.51 | 30.57M |
| 11/25/2025 | $20.45 | $20.78 | $20.36 | $20.45 | 45.22M |
| 11/24/2025 | $20.55 | $20.61 | $20.05 | $20.25 | 42.89M |
| 11/21/2025 | $20.70 | $20.90 | $20.29 | $20.30 | 59.41M |
| 11/20/2025 | $21.73 | $21.77 | $21.11 | $21.19 | 51.94M |
| 11/19/2025 | $21.42 | $21.72 | $21.22 | $21.49 | 44.96M |
| 11/18/2025 | $22.18 | $22.25 | $21.32 | $21.55 | 61.29M |
| 11/17/2025 | $22.93 | $23.35 | $22.14 | $22.32 | 77.38M |
| 11/14/2025 | $24.03 | $24.23 | $22.95 | $23.00 | 94.20M |
| 11/13/2025 | $22.88 | $24.75 | $22.88 | $24.25 | 133.44M |
| 11/12/2025 | $23.38 | $23.53 | $22.27 | $22.63 | 82.02M |
| 11/11/2025 | $24.35 | $24.48 | $23.29 | $23.37 | 108.41M |
| 11/10/2025 | $22.99 | $24.75 | $22.99 | $24.27 | 194.28M |
| 11/7/2025 | $22.50 | $22.75 | $22.32 | $22.54 | 77.59M |
| 11/6/2025 | $22.16 | $23.07 | $22.00 | $22.79 | 152.26M |
| 11/5/2025 | $21.00 | $22.35 | $20.48 | $22.23 | 168.96M |
| 11/4/2025 | $21.23 | $22.06 | $21.22 | $21.40 | 95.22M |
| 11/3/2025 | $21.52 | $21.74 | $20.83 | $21.22 | 93.70M |
| 10/31/2025 | $21.63 | $21.65 | $20.74 | $20.87 | 74.88M |
| 10/30/2025 | $22.10 | $22.10 | $21.45 | $21.52 | 69.88M |
| 10/29/2025 | $21.13 | $21.95 | $21.08 | $21.92 | 95.46M |
| 10/28/2025 | $21.40 | $21.42 | $20.95 | $21.05 | 62.73M |
| 10/27/2025 | $20.42 | $21.98 | $20.35 | $21.47 | 116.00M |
| 10/24/2025 | $20.38 | $20.47 | $20.06 | $20.20 | 37.15M |
| 10/23/2025 | $20.18 | $20.47 | $19.86 | $20.35 | 36.09M |
| 10/22/2025 | $20.57 | $20.65 | $20.12 | $20.34 | 36.63M |
| 10/21/2025 | $20.19 | $20.96 | $20.06 | $20.52 | 52.29M |
| 10/20/2025 | $20.03 | $20.30 | $19.87 | $20.14 | 42.72M |
| 10/17/2025 | $20.82 | $20.90 | $19.72 | $19.74 | 60.01M |
| 10/16/2025 | $21.01 | $21.14 | $20.68 | $20.77 | 51.80M |
| 10/15/2025 | $20.83 | $21.33 | $20.40 | $20.92 | 68.81M |