600887.SS600887.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $27.40 | $27.58 | $27.18 | $27.18 | 47.28M |
| 1/14/2026 | $27.51 | $27.66 | $27.35 | $27.40 | 61.45M |
| 1/13/2026 | $27.74 | $28.09 | $27.44 | $27.53 | 55.77M |
| 1/12/2026 | $27.68 | $27.78 | $27.41 | $27.74 | 61.10M |
| 1/9/2026 | $27.21 | $27.70 | $27.20 | $27.68 | 87.24M |
| 1/8/2026 | $27.90 | $27.90 | $27.11 | $27.26 | 163.52M |
| 1/7/2026 | $28.65 | $28.78 | $28.38 | $28.42 | 40.92M |
| 1/6/2026 | $28.55 | $28.69 | $28.21 | $28.62 | 49.58M |
| 1/5/2026 | $28.60 | $28.91 | $28.55 | $28.61 | 49.64M |
| 12/31/2025 | $28.77 | $28.88 | $28.56 | $28.60 | 26.67M |
| 12/30/2025 | $28.76 | $28.90 | $28.61 | $28.69 | 39.05M |
| 12/29/2025 | $29.09 | $29.11 | $28.67 | $28.87 | 37.91M |
| 12/26/2025 | $29.26 | $29.35 | $28.93 | $29.10 | 29.13M |
| 12/25/2025 | $28.90 | $29.30 | $28.83 | $29.20 | 33.18M |
| 12/24/2025 | $28.81 | $28.99 | $28.70 | $28.88 | 29.62M |
| 12/23/2025 | $29.31 | $29.50 | $28.81 | $28.93 | 42.73M |
| 12/22/2025 | $29.05 | $29.32 | $28.93 | $29.10 | 40.19M |
| 12/19/2025 | $28.80 | $29.24 | $28.77 | $29.18 | 35.76M |
| 12/18/2025 | $28.85 | $29.09 | $28.68 | $28.97 | 27.88M |
| 12/17/2025 | $28.58 | $29.09 | $28.38 | $28.85 | 45.79M |
| 12/16/2025 | $28.90 | $29.14 | $28.77 | $28.95 | 44.66M |
| 12/15/2025 | $28.70 | $29.02 | $28.65 | $28.83 | 33.13M |
| 12/12/2025 | $28.54 | $28.76 | $28.33 | $28.70 | 48.86M |
| 12/11/2025 | $28.55 | $28.62 | $28.36 | $28.39 | 26.63M |
| 12/10/2025 | $28.70 | $28.85 | $28.46 | $28.56 | 26.01M |
| 12/9/2025 | $28.97 | $29.05 | $28.64 | $28.76 | 31.85M |
| 12/8/2025 | $28.95 | $29.15 | $28.73 | $28.84 | 33.17M |
| 12/5/2025 | $28.99 | $29.16 | $28.80 | $28.92 | 26.36M |
| 12/4/2025 | $29.18 | $29.28 | $28.94 | $28.99 | 27.09M |
| 12/3/2025 | $29.30 | $29.43 | $29.11 | $29.27 | 26.37M |
| 12/2/2025 | $29.47 | $29.50 | $29.21 | $29.35 | 24.44M |
| 12/1/2025 | $29.40 | $29.56 | $29.08 | $29.43 | 37.91M |
| 11/28/2025 | $29.05 | $29.46 | $28.97 | $29.38 | 35.72M |
| 11/27/2025 | $29.20 | $29.21 | $28.92 | $29.05 | 22.30M |
| 11/26/2025 | $29.10 | $29.35 | $28.88 | $29.18 | 28.71M |
| 11/25/2025 | $28.92 | $29.26 | $28.75 | $29.16 | 40.76M |
| 11/24/2025 | $29.35 | $29.39 | $28.88 | $28.91 | 44.78M |
| 11/21/2025 | $29.21 | $29.55 | $29.00 | $29.10 | 59.90M |
| 11/20/2025 | $29.56 | $29.77 | $29.36 | $29.40 | 47.24M |
| 11/19/2025 | $29.59 | $29.78 | $29.39 | $29.58 | 63.04M |
| 11/18/2025 | $28.77 | $29.58 | $28.77 | $29.52 | 130.33M |
| 11/17/2025 | $28.34 | $28.62 | $28.12 | $28.57 | 37.47M |
| 11/14/2025 | $28.57 | $28.83 | $28.35 | $28.35 | 40.92M |
| 11/13/2025 | $28.45 | $28.60 | $28.21 | $28.58 | 51.02M |
| 11/12/2025 | $28.31 | $28.75 | $28.31 | $28.48 | 70.36M |
| 11/11/2025 | $28.28 | $28.45 | $28.08 | $28.35 | 71.82M |
| 11/10/2025 | $27.30 | $28.35 | $27.29 | $28.27 | 117.60M |
| 11/7/2025 | $27.22 | $27.32 | $27.17 | $27.29 | 26.07M |
| 11/6/2025 | $27.20 | $27.38 | $27.13 | $27.22 | 31.47M |
| 11/5/2025 | $27.01 | $27.32 | $26.94 | $27.25 | 44.96M |
| 11/4/2025 | $27.42 | $27.42 | $27.05 | $27.07 | 60.65M |
| 11/3/2025 | $27.41 | $27.54 | $27.23 | $27.45 | 42.84M |
| 10/31/2025 | $27.47 | $27.61 | $27.30 | $27.41 | 55.23M |
| 10/30/2025 | $27.15 | $27.55 | $27.12 | $27.36 | 62.12M |
| 10/29/2025 | $27.34 | $27.34 | $27.11 | $27.18 | 36.32M |
| 10/28/2025 | $27.42 | $27.48 | $27.23 | $27.27 | 30.53M |
| 10/27/2025 | $27.30 | $27.50 | $27.28 | $27.41 | 37.85M |
| 10/24/2025 | $27.37 | $27.50 | $27.21 | $27.28 | 32.96M |
| 10/23/2025 | $27.25 | $27.42 | $27.13 | $27.37 | 29.37M |
| 10/22/2025 | $27.38 | $27.46 | $27.25 | $27.25 | 27.52M |
| 10/21/2025 | $27.47 | $27.55 | $27.37 | $27.41 | 32.13M |
| 10/20/2025 | $27.40 | $27.63 | $27.37 | $27.47 | 33.49M |
| 10/17/2025 | $27.81 | $27.96 | $27.31 | $27.35 | 42.95M |