600882.SS600882.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $24.70 | $24.92 | $24.55 | $24.64 | 3.93M |
| 1/14/2026 | $24.85 | $25.23 | $24.69 | $24.83 | 5.62M |
| 1/13/2026 | $25.45 | $25.54 | $24.86 | $24.99 | 6.73M |
| 1/12/2026 | $24.88 | $25.38 | $24.75 | $25.33 | 7.98M |
| 1/9/2026 | $24.77 | $25.03 | $24.74 | $24.87 | 5.27M |
| 1/8/2026 | $24.55 | $24.97 | $24.48 | $24.86 | 4.86M |
| 1/7/2026 | $25.01 | $25.01 | $24.58 | $24.62 | 6.23M |
| 1/6/2026 | $24.83 | $25.05 | $24.70 | $25.01 | 5.33M |
| 1/5/2026 | $25.10 | $25.10 | $24.73 | $24.88 | 5.85M |
| 12/31/2025 | $25.60 | $25.60 | $24.72 | $25.14 | 7.97M |
| 12/30/2025 | $24.49 | $25.65 | $24.39 | $25.62 | 11.75M |
| 12/29/2025 | $26.00 | $26.01 | $24.24 | $24.43 | 20.36M |
| 12/26/2025 | $27.24 | $27.50 | $26.82 | $26.93 | 7.79M |
| 12/25/2025 | $27.30 | $27.55 | $27.14 | $27.38 | 6.23M |
| 12/24/2025 | $27.90 | $28.08 | $27.25 | $27.42 | 10.26M |
| 12/23/2025 | $29.74 | $29.91 | $28.01 | $28.22 | 14.71M |
| 12/22/2025 | $28.30 | $28.85 | $28.08 | $28.53 | 8.18M |
| 12/19/2025 | $27.70 | $28.60 | $27.48 | $28.52 | 10.74M |
| 12/18/2025 | $27.80 | $28.11 | $27.67 | $27.69 | 7.75M |
| 12/17/2025 | $26.90 | $28.59 | $26.55 | $28.07 | 14.42M |
| 12/16/2025 | $27.50 | $27.85 | $26.84 | $26.91 | 8.20M |
| 12/15/2025 | $26.52 | $27.65 | $26.52 | $27.60 | 10.80M |
| 12/12/2025 | $25.99 | $26.94 | $25.75 | $26.48 | 6.03M |
| 12/11/2025 | $26.00 | $26.49 | $25.75 | $25.99 | 4.07M |
| 12/10/2025 | $26.54 | $26.74 | $26.01 | $26.01 | 4.59M |
| 12/9/2025 | $25.92 | $26.85 | $25.78 | $26.58 | 6.83M |
| 12/8/2025 | $26.24 | $26.24 | $25.85 | $25.91 | 4.23M |
| 12/5/2025 | $26.29 | $26.37 | $25.44 | $26.26 | 7.91M |
| 12/4/2025 | $26.70 | $26.88 | $26.12 | $26.30 | 5.22M |
| 12/3/2025 | $27.29 | $27.46 | $26.66 | $26.92 | 5.00M |
| 12/2/2025 | $27.60 | $28.18 | $27.19 | $27.24 | 5.87M |
| 12/1/2025 | $27.36 | $27.89 | $27.12 | $27.81 | 9.68M |
| 11/28/2025 | $26.40 | $27.34 | $26.26 | $27.34 | 10.12M |
| 11/27/2025 | $25.76 | $26.70 | $25.62 | $26.27 | 6.75M |
| 11/26/2025 | $26.02 | $26.26 | $25.54 | $25.76 | 3.54M |
| 11/25/2025 | $25.60 | $26.14 | $25.40 | $26.03 | 3.88M |
| 11/24/2025 | $25.53 | $26.26 | $25.53 | $25.69 | 4.50M |
| 11/21/2025 | $25.99 | $26.37 | $25.54 | $25.55 | 4.72M |
| 11/20/2025 | $26.30 | $26.40 | $25.30 | $25.97 | 6.19M |
| 11/19/2025 | $26.14 | $27.11 | $26.01 | $26.48 | 7.25M |
| 11/18/2025 | $26.21 | $26.33 | $25.60 | $26.14 | 4.13M |
| 11/17/2025 | $26.20 | $26.68 | $25.95 | $26.22 | 3.74M |
| 11/14/2025 | $26.58 | $27.17 | $26.20 | $26.20 | 5.32M |
| 11/13/2025 | $26.60 | $26.73 | $26.11 | $26.63 | 6.27M |
| 11/12/2025 | $26.73 | $27.25 | $26.40 | $26.59 | 7.02M |
| 11/11/2025 | $26.66 | $26.89 | $26.10 | $26.74 | 8.33M |
| 11/10/2025 | $24.73 | $27.00 | $24.72 | $26.76 | 15.21M |
| 11/7/2025 | $24.77 | $25.38 | $24.73 | $24.75 | 4.97M |
| 11/6/2025 | $24.90 | $25.11 | $24.34 | $24.74 | 5.23M |
| 11/5/2025 | $24.06 | $25.25 | $24.06 | $24.97 | 6.01M |
| 11/4/2025 | $24.85 | $24.85 | $24.16 | $24.31 | 4.68M |
| 11/3/2025 | $25.58 | $25.58 | $24.65 | $24.85 | 6.79M |
| 10/31/2025 | $25.18 | $25.66 | $24.91 | $25.60 | 9.06M |
| 10/30/2025 | $25.00 | $25.30 | $24.87 | $25.11 | 5.02M |
| 10/29/2025 | $24.91 | $25.08 | $24.70 | $25.04 | 2.96M |
| 10/28/2025 | $25.16 | $25.16 | $24.60 | $25.03 | 4.97M |
| 10/27/2025 | $25.25 | $25.50 | $24.87 | $25.07 | 5.88M |
| 10/24/2025 | $25.99 | $26.02 | $24.80 | $25.25 | 9.62M |
| 10/23/2025 | $25.80 | $26.45 | $25.71 | $26.07 | 4.98M |
| 10/22/2025 | $26.07 | $26.96 | $25.79 | $25.93 | 7.11M |
| 10/21/2025 | $25.90 | $26.40 | $25.72 | $26.20 | 8.01M |
| 10/20/2025 | $26.53 | $26.58 | $26.04 | $26.18 | 8.30M |
| 10/17/2025 | $26.50 | $27.20 | $26.30 | $26.61 | 7.92M |