600884.SS600884.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $13.78 | $14.69 | $13.70 | $14.02 | 150.24M |
| 1/15/2026 | $13.30 | $13.65 | $13.25 | $13.65 | 82.11M |
| 1/14/2026 | $13.18 | $13.62 | $13.11 | $13.33 | 102.09M |
| 1/13/2026 | $13.34 | $13.44 | $13.02 | $13.22 | 81.63M |
| 1/12/2026 | $13.82 | $13.85 | $13.25 | $13.33 | 138.41M |
| 1/9/2026 | $14.15 | $14.15 | $13.69 | $13.86 | 84.28M |
| 1/8/2026 | $13.28 | $14.09 | $13.25 | $14.00 | 129.35M |
| 1/7/2026 | $13.53 | $13.72 | $13.25 | $13.39 | 66.51M |
| 1/6/2026 | $13.47 | $13.69 | $13.42 | $13.55 | 64.14M |
| 1/5/2026 | $13.50 | $13.52 | $13.24 | $13.45 | 56.34M |
| 12/31/2025 | $13.64 | $13.72 | $13.43 | $13.51 | 43.28M |
| 12/30/2025 | $13.42 | $13.75 | $13.20 | $13.62 | 55.45M |
| 12/29/2025 | $13.75 | $13.75 | $13.40 | $13.47 | 55.01M |
| 12/26/2025 | $13.55 | $13.88 | $13.46 | $13.75 | 71.76M |
| 12/25/2025 | $13.65 | $13.68 | $13.40 | $13.57 | 46.32M |
| 12/24/2025 | $13.64 | $13.76 | $13.51 | $13.70 | 41.66M |
| 12/23/2025 | $13.70 | $13.84 | $13.46 | $13.62 | 54.60M |
| 12/22/2025 | $14.25 | $14.29 | $13.62 | $13.78 | 87.61M |
| 12/19/2025 | $13.52 | $14.28 | $13.51 | $14.05 | 120.54M |
| 12/18/2025 | $13.20 | $13.55 | $13.05 | $13.47 | 54.20M |
| 12/17/2025 | $12.96 | $13.33 | $12.95 | $13.26 | 41.84M |
| 12/16/2025 | $13.40 | $13.40 | $12.85 | $12.95 | 51.76M |
| 12/15/2025 | $13.47 | $13.93 | $13.35 | $13.42 | 73.11M |
| 12/12/2025 | $13.20 | $13.36 | $12.88 | $13.30 | 51.51M |
| 12/11/2025 | $13.50 | $13.59 | $13.22 | $13.24 | 46.06M |
| 12/10/2025 | $13.30 | $13.54 | $13.21 | $13.50 | 41.46M |
| 12/9/2025 | $13.52 | $13.52 | $13.15 | $13.34 | 34.96M |
| 12/8/2025 | $13.58 | $13.67 | $13.29 | $13.35 | 56.32M |
| 12/5/2025 | $13.40 | $13.70 | $13.04 | $13.58 | 64.15M |
| 12/4/2025 | $13.38 | $13.60 | $13.21 | $13.41 | 46.16M |
| 12/3/2025 | $13.24 | $13.65 | $13.24 | $13.35 | 73.54M |
| 12/2/2025 | $12.89 | $13.28 | $12.80 | $13.25 | 67.26M |
| 12/1/2025 | $13.09 | $13.26 | $12.87 | $12.95 | 58.68M |
| 11/28/2025 | $12.62 | $13.13 | $12.57 | $12.87 | 58.27M |
| 11/27/2025 | $12.24 | $12.82 | $12.23 | $12.61 | 75.99M |
| 11/26/2025 | $12.61 | $12.62 | $12.20 | $12.24 | 61.47M |
| 11/25/2025 | $12.30 | $12.74 | $12.20 | $12.71 | 80.56M |
| 11/24/2025 | $12.29 | $12.38 | $11.76 | $12.02 | 61.97M |
| 11/21/2025 | $12.84 | $12.95 | $12.22 | $12.22 | 85.03M |
| 11/20/2025 | $13.48 | $13.64 | $13.08 | $13.12 | 68.53M |
| 11/19/2025 | $13.33 | $13.82 | $13.24 | $13.40 | 71.10M |
| 11/18/2025 | $13.69 | $13.96 | $13.30 | $13.45 | 87.77M |
| 11/17/2025 | $13.47 | $13.93 | $13.46 | $13.66 | 67.03M |
| 11/14/2025 | $13.84 | $13.90 | $13.44 | $13.57 | 101.76M |
| 11/13/2025 | $13.69 | $14.28 | $13.60 | $14.06 | 161.04M |
| 11/12/2025 | $13.40 | $13.90 | $13.01 | $13.67 | 117.07M |
| 11/11/2025 | $13.19 | $13.79 | $13.17 | $13.41 | 96.64M |
| 11/10/2025 | $13.60 | $13.80 | $13.14 | $13.20 | 105.90M |
| 11/7/2025 | $12.76 | $13.47 | $12.53 | $13.29 | 116.17M |
| 11/6/2025 | $12.83 | $12.91 | $12.60 | $12.76 | 73.53M |
| 11/5/2025 | $12.10 | $13.08 | $12.00 | $12.80 | 126.54M |
| 11/4/2025 | $13.02 | $13.10 | $12.13 | $12.19 | 165.40M |
| 11/3/2025 | $13.52 | $13.60 | $13.03 | $13.23 | 99.11M |
| 10/31/2025 | $13.90 | $14.49 | $13.74 | $13.75 | 165.94M |
| 10/30/2025 | $13.48 | $14.01 | $13.42 | $13.79 | 125.23M |
| 10/29/2025 | $13.15 | $13.49 | $13.10 | $13.48 | 64.59M |
| 10/28/2025 | $13.25 | $13.44 | $12.98 | $13.19 | 61.27M |
| 10/27/2025 | $13.33 | $13.54 | $13.10 | $13.35 | 72.96M |
| 10/24/2025 | $13.00 | $13.23 | $13.00 | $13.20 | 56.72M |
| 10/23/2025 | $12.95 | $13.14 | $12.72 | $13.10 | 62.82M |
| 10/22/2025 | $13.15 | $13.32 | $12.87 | $12.90 | 76.89M |
| 10/21/2025 | $13.02 | $13.47 | $13.02 | $13.46 | 73.64M |
| 10/20/2025 | $12.55 | $13.50 | $12.51 | $13.30 | 117.63M |