600877.SS600877.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $21.76 | $22.34 | $20.61 | $20.61 | 100.20M |
| 1/14/2026 | $22.40 | $24.50 | $22.20 | $22.90 | 152.87M |
| 1/13/2026 | $22.54 | $22.54 | $20.50 | $22.54 | 155.69M |
| 1/12/2026 | $20.49 | $20.49 | $20.49 | $20.49 | 23.12M |
| 1/9/2026 | $18.35 | $18.76 | $17.94 | $18.63 | 81.39M |
| 1/8/2026 | $17.12 | $19.03 | $17.10 | $18.35 | 87.50M |
| 1/7/2026 | $17.15 | $17.90 | $16.97 | $17.30 | 55.83M |
| 1/6/2026 | $17.18 | $17.39 | $16.82 | $17.30 | 48.47M |
| 1/5/2026 | $17.60 | $17.74 | $17.19 | $17.37 | 61.20M |
| 12/31/2025 | $17.44 | $18.08 | $17.16 | $17.55 | 77.13M |
| 12/30/2025 | $16.52 | $18.13 | $16.29 | $17.49 | 96.88M |
| 12/29/2025 | $16.66 | $16.81 | $16.40 | $16.48 | 35.86M |
| 12/26/2025 | $16.20 | $17.15 | $16.11 | $16.85 | 59.35M |
| 12/25/2025 | $15.99 | $16.47 | $15.88 | $16.31 | 52.58M |
| 12/24/2025 | $15.05 | $16.50 | $14.89 | $16.07 | 70.20M |
| 12/23/2025 | $15.66 | $15.70 | $14.98 | $15.10 | 37.65M |
| 12/22/2025 | $15.70 | $16.03 | $15.62 | $15.69 | 34.36M |
| 12/19/2025 | $15.55 | $16.18 | $15.55 | $15.68 | 39.55M |
| 12/18/2025 | $15.21 | $15.77 | $15.13 | $15.54 | 37.98M |
| 12/17/2025 | $15.39 | $15.81 | $14.80 | $15.36 | 37.89M |
| 12/16/2025 | $15.60 | $15.75 | $15.11 | $15.47 | 35.30M |
| 12/15/2025 | $15.22 | $15.95 | $15.00 | $15.67 | 41.48M |
| 12/12/2025 | $15.31 | $15.69 | $15.20 | $15.37 | 33.62M |
| 12/11/2025 | $15.48 | $15.70 | $15.35 | $15.37 | 29.93M |
| 12/10/2025 | $15.44 | $15.65 | $15.29 | $15.52 | 27.56M |
| 12/9/2025 | $15.20 | $15.75 | $15.17 | $15.57 | 38.25M |
| 12/8/2025 | $15.31 | $15.80 | $15.30 | $15.44 | 51.72M |
| 12/5/2025 | $14.71 | $15.36 | $14.45 | $15.30 | 47.85M |
| 12/4/2025 | $14.62 | $15.32 | $14.57 | $14.84 | 39.22M |
| 12/3/2025 | $15.16 | $15.20 | $14.52 | $14.81 | 41.94M |
| 12/2/2025 | $15.21 | $15.46 | $14.96 | $15.25 | 40.76M |
| 12/1/2025 | $15.55 | $15.85 | $15.28 | $15.45 | 58.72M |
| 11/28/2025 | $16.50 | $16.50 | $15.32 | $15.54 | 101.99M |
| 11/27/2025 | $14.37 | $15.83 | $14.30 | $15.83 | 59.63M |
| 11/26/2025 | $15.63 | $15.72 | $14.27 | $14.39 | 76.96M |
| 11/25/2025 | $15.58 | $16.08 | $15.39 | $15.72 | 65.97M |
| 11/24/2025 | $14.45 | $15.79 | $14.26 | $15.51 | 78.19M |
| 11/21/2025 | $15.10 | $15.26 | $14.33 | $14.35 | 50.86M |
| 11/20/2025 | $15.99 | $16.07 | $15.32 | $15.40 | 68.30M |
| 11/19/2025 | $15.05 | $16.49 | $15.04 | $15.68 | 113.97M |
| 11/18/2025 | $15.44 | $15.44 | $14.86 | $14.99 | 41.92M |
| 11/17/2025 | $15.31 | $15.73 | $15.12 | $15.54 | 47.35M |
| 11/14/2025 | $15.00 | $15.75 | $14.86 | $15.36 | 44.54M |
| 11/13/2025 | $14.60 | $15.49 | $14.60 | $15.09 | 50.94M |
| 11/12/2025 | $14.59 | $15.15 | $14.31 | $14.79 | 41.44M |
| 11/11/2025 | $14.19 | $15.10 | $14.12 | $14.59 | 45.69M |
| 11/10/2025 | $14.32 | $14.63 | $14.09 | $14.12 | 17.31M |
| 11/7/2025 | $14.17 | $14.30 | $14.00 | $14.24 | 16.34M |
| 11/6/2025 | $14.09 | $14.32 | $14.09 | $14.24 | 17.56M |
| 11/5/2025 | $14.02 | $14.24 | $13.88 | $14.09 | 22.90M |
| 11/4/2025 | $14.20 | $14.85 | $14.19 | $14.30 | 49.47M |
| 11/3/2025 | $13.34 | $13.85 | $13.12 | $13.79 | 20.50M |
| 10/31/2025 | $13.46 | $13.57 | $13.22 | $13.36 | 12.75M |
| 10/30/2025 | $13.60 | $13.75 | $13.43 | $13.54 | 16.50M |
| 10/29/2025 | $13.45 | $13.62 | $13.41 | $13.59 | 10.64M |
| 10/28/2025 | $13.50 | $13.61 | $13.45 | $13.50 | 9.41M |
| 10/27/2025 | $13.59 | $13.69 | $13.49 | $13.60 | 15.25M |
| 10/24/2025 | $13.24 | $13.62 | $13.24 | $13.58 | 16.57M |
| 10/23/2025 | $13.18 | $13.25 | $12.92 | $13.16 | 8.38M |
| 10/22/2025 | $13.32 | $13.33 | $13.14 | $13.25 | 9.25M |
| 10/21/2025 | $13.28 | $13.38 | $13.20 | $13.37 | 7.79M |
| 10/20/2025 | $13.31 | $13.43 | $13.19 | $13.26 | 8.43M |
| 10/17/2025 | $13.68 | $13.71 | $13.18 | $13.23 | 14.29M |