600886.SS600886.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.26 | $13.27 | $13.15 | $13.17 | 17.55M |
| 1/14/2026 | $13.42 | $13.42 | $13.25 | $13.29 | 24.45M |
| 1/13/2026 | $13.30 | $13.44 | $13.30 | $13.38 | 26.32M |
| 1/12/2026 | $13.30 | $13.33 | $13.24 | $13.30 | 18.86M |
| 1/9/2026 | $13.27 | $13.32 | $13.24 | $13.30 | 15.42M |
| 1/8/2026 | $13.26 | $13.35 | $13.22 | $13.29 | 18.47M |
| 1/7/2026 | $13.20 | $13.31 | $13.14 | $13.30 | 28.37M |
| 1/6/2026 | $13.16 | $13.20 | $13.11 | $13.18 | 29.03M |
| 1/5/2026 | $13.13 | $13.18 | $13.07 | $13.15 | 16.66M |
| 12/31/2025 | $13.10 | $13.19 | $13.08 | $13.12 | 13.12M |
| 12/30/2025 | $13.21 | $13.22 | $13.09 | $13.10 | 21.41M |
| 12/29/2025 | $13.42 | $13.44 | $13.17 | $13.20 | 33.38M |
| 12/26/2025 | $13.40 | $13.44 | $13.36 | $13.42 | 14.40M |
| 12/25/2025 | $13.46 | $13.55 | $13.37 | $13.41 | 19.69M |
| 12/24/2025 | $13.37 | $13.50 | $13.28 | $13.49 | 21.49M |
| 12/23/2025 | $13.42 | $13.52 | $13.38 | $13.39 | 17.18M |
| 12/22/2025 | $13.52 | $13.54 | $13.36 | $13.42 | 22.33M |
| 12/19/2025 | $13.60 | $13.60 | $13.50 | $13.51 | 15.09M |
| 12/18/2025 | $13.51 | $13.66 | $13.50 | $13.61 | 20.37M |
| 12/17/2025 | $13.64 | $13.64 | $13.43 | $13.51 | 21.37M |
| 12/16/2025 | $13.68 | $13.69 | $13.47 | $13.60 | 15.29M |
| 12/15/2025 | $13.72 | $13.79 | $13.60 | $13.69 | 17.32M |
| 12/12/2025 | $13.76 | $13.79 | $13.68 | $13.76 | 17.89M |
| 12/11/2025 | $13.81 | $13.90 | $13.72 | $13.76 | 13.97M |
| 12/10/2025 | $13.72 | $13.88 | $13.63 | $13.81 | 15.61M |
| 12/9/2025 | $13.70 | $13.87 | $13.65 | $13.72 | 12.77M |
| 12/8/2025 | $13.80 | $13.81 | $13.62 | $13.70 | 13.88M |
| 12/5/2025 | $13.88 | $13.88 | $13.76 | $13.81 | 11.69M |
| 12/4/2025 | $13.89 | $13.95 | $13.81 | $13.88 | 10.07M |
| 12/3/2025 | $13.80 | $13.94 | $13.75 | $13.89 | 11.59M |
| 12/2/2025 | $13.84 | $13.95 | $13.78 | $13.81 | 9.45M |
| 12/1/2025 | $13.76 | $13.83 | $13.67 | $13.81 | 13.93M |
| 11/28/2025 | $13.95 | $13.95 | $13.75 | $13.77 | 11.20M |
| 11/27/2025 | $13.66 | $13.98 | $13.62 | $13.92 | 19.62M |
| 11/26/2025 | $13.72 | $13.84 | $13.56 | $13.65 | 19.77M |
| 11/25/2025 | $13.71 | $13.76 | $13.55 | $13.72 | 18.97M |
| 11/24/2025 | $13.81 | $13.82 | $13.63 | $13.70 | 16.38M |
| 11/21/2025 | $13.76 | $13.88 | $13.70 | $13.81 | 18.69M |
| 11/20/2025 | $13.78 | $13.92 | $13.67 | $13.81 | 12.42M |
| 11/19/2025 | $13.68 | $13.82 | $13.64 | $13.77 | 11.40M |
| 11/18/2025 | $13.79 | $13.82 | $13.63 | $13.69 | 19.92M |
| 11/17/2025 | $13.92 | $13.96 | $13.73 | $13.80 | 18.50M |
| 11/14/2025 | $14.16 | $14.23 | $13.90 | $13.91 | 27.81M |
| 11/13/2025 | $14.60 | $14.64 | $14.08 | $14.16 | 29.52M |
| 11/12/2025 | $14.71 | $14.76 | $14.60 | $14.60 | 13.83M |
| 11/11/2025 | $14.68 | $14.72 | $14.58 | $14.70 | 12.40M |
| 11/10/2025 | $14.73 | $14.79 | $14.65 | $14.69 | 15.08M |
| 11/7/2025 | $14.71 | $14.85 | $14.63 | $14.73 | 21.37M |
| 11/6/2025 | $14.58 | $14.85 | $14.58 | $14.69 | 24.17M |
| 11/5/2025 | $14.50 | $14.62 | $14.44 | $14.59 | 16.58M |
| 11/4/2025 | $14.40 | $14.62 | $14.35 | $14.53 | 21.16M |
| 11/3/2025 | $14.40 | $14.51 | $14.31 | $14.40 | 17.36M |
| 10/31/2025 | $14.47 | $14.54 | $14.30 | $14.35 | 23.54M |
| 10/30/2025 | $14.35 | $14.58 | $14.31 | $14.47 | 26.71M |
| 10/29/2025 | $14.33 | $14.46 | $14.25 | $14.35 | 15.14M |
| 10/28/2025 | $14.35 | $14.44 | $14.26 | $14.38 | 19.34M |
| 10/27/2025 | $14.11 | $14.44 | $14.02 | $14.28 | 27.38M |
| 10/24/2025 | $14.08 | $14.23 | $14.04 | $14.16 | 24.55M |
| 10/23/2025 | $13.97 | $14.23 | $13.97 | $14.11 | 23.25M |
| 10/22/2025 | $13.87 | $14.02 | $13.83 | $13.99 | 22.08M |
| 10/21/2025 | $14.18 | $14.19 | $13.85 | $13.89 | 28.25M |
| 10/20/2025 | $14.10 | $14.22 | $13.90 | $14.21 | 31.80M |
| 10/17/2025 | $14.32 | $14.39 | $14.17 | $14.22 | 29.15M |