600893.SS600893.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $44.50 | $44.52 | $42.00 | $42.22 | 70.45M |
| 1/12/2026 | $44.50 | $45.18 | $43.71 | $44.94 | 72.60M |
| 1/9/2026 | $44.73 | $45.88 | $43.60 | $43.97 | 81.37M |
| 1/8/2026 | $42.59 | $44.26 | $41.96 | $43.77 | 65.01M |
| 1/7/2026 | $41.00 | $43.25 | $40.75 | $42.61 | 76.36M |
| 1/6/2026 | $40.06 | $41.65 | $39.94 | $41.35 | 51.13M |
| 1/5/2026 | $40.67 | $40.84 | $39.80 | $40.16 | 34.36M |
| 12/31/2025 | $39.80 | $40.41 | $39.46 | $40.03 | 30.23M |
| 12/30/2025 | $40.33 | $41.15 | $39.79 | $39.95 | 38.40M |
| 12/29/2025 | $40.26 | $40.75 | $39.70 | $40.30 | 32.31M |
| 12/26/2025 | $41.18 | $41.34 | $40.18 | $40.25 | 42.84M |
| 12/25/2025 | $38.91 | $41.95 | $38.72 | $41.34 | 71.64M |
| 12/24/2025 | $38.00 | $38.88 | $37.77 | $38.83 | 23.39M |
| 12/23/2025 | $38.62 | $39.03 | $37.99 | $38.28 | 24.82M |
| 12/22/2025 | $39.18 | $39.30 | $38.57 | $38.61 | 27.74M |
| 12/19/2025 | $37.70 | $39.30 | $37.55 | $39.18 | 62.03M |
| 12/18/2025 | $36.60 | $37.71 | $36.52 | $37.70 | 32.86M |
| 12/17/2025 | $36.80 | $37.48 | $36.27 | $36.76 | 19.86M |
| 12/16/2025 | $37.31 | $37.44 | $36.20 | $36.96 | 26.48M |
| 12/15/2025 | $36.88 | $37.89 | $36.80 | $37.45 | 31.63M |
| 12/12/2025 | $36.50 | $37.25 | $36.28 | $36.88 | 20.32M |
| 12/11/2025 | $37.07 | $37.20 | $36.41 | $36.42 | 13.54M |
| 12/10/2025 | $36.47 | $37.28 | $36.20 | $36.97 | 15.72M |
| 12/9/2025 | $36.86 | $37.12 | $36.41 | $36.47 | 15.71M |
| 12/8/2025 | $37.10 | $37.59 | $36.97 | $36.99 | 21.12M |
| 12/5/2025 | $36.67 | $37.05 | $36.41 | $36.99 | 12.17M |
| 12/4/2025 | $36.58 | $37.13 | $36.50 | $36.67 | 9.62M |
| 12/3/2025 | $36.94 | $37.15 | $36.40 | $36.67 | 11.54M |
| 12/2/2025 | $37.25 | $37.29 | $36.95 | $36.96 | 10.39M |
| 12/1/2025 | $37.35 | $37.49 | $37.00 | $37.36 | 15.63M |
| 11/28/2025 | $37.24 | $37.37 | $36.93 | $37.18 | 9.49M |
| 11/27/2025 | $37.05 | $37.32 | $37.05 | $37.18 | 8.76M |
| 11/26/2025 | $37.15 | $37.25 | $36.92 | $37.21 | 11.80M |
| 11/25/2025 | $37.58 | $37.58 | $37.13 | $37.31 | 12.76M |
| 11/24/2025 | $36.65 | $37.75 | $36.65 | $37.68 | 20.88M |
| 11/21/2025 | $36.83 | $37.13 | $36.21 | $36.56 | 18.43M |
| 11/20/2025 | $37.47 | $37.69 | $36.90 | $37.03 | 12.75M |
| 11/19/2025 | $37.38 | $37.94 | $37.34 | $37.59 | 13.42M |
| 11/18/2025 | $37.55 | $37.75 | $37.22 | $37.41 | 12.27M |
| 11/17/2025 | $38.39 | $38.59 | $37.38 | $37.53 | 25.10M |
| 11/14/2025 | $38.14 | $38.38 | $37.70 | $37.71 | 15.79M |
| 11/13/2025 | $37.88 | $38.26 | $37.81 | $38.08 | 11.58M |
| 11/12/2025 | $38.80 | $38.98 | $37.65 | $38.11 | 21.57M |
| 11/11/2025 | $39.60 | $39.88 | $38.80 | $38.90 | 18.82M |
| 11/10/2025 | $39.19 | $39.78 | $38.70 | $39.60 | 16.69M |
| 11/7/2025 | $39.55 | $39.57 | $38.97 | $39.18 | 16.56M |
| 11/6/2025 | $38.49 | $40.39 | $38.48 | $39.66 | 31.27M |
| 11/5/2025 | $38.12 | $38.80 | $38.01 | $38.59 | 11.32M |
| 11/4/2025 | $38.79 | $39.48 | $38.13 | $38.36 | 16.94M |
| 11/3/2025 | $39.02 | $39.29 | $38.54 | $38.93 | 15.53M |
| 10/31/2025 | $39.39 | $40.03 | $39.07 | $39.08 | 17.94M |
| 10/30/2025 | $39.80 | $40.15 | $39.28 | $39.62 | 17.22M |
| 10/29/2025 | $39.98 | $40.28 | $39.76 | $39.91 | 16.26M |
| 10/28/2025 | $39.80 | $40.68 | $39.60 | $40.05 | 21.68M |
| 10/27/2025 | $40.10 | $40.34 | $39.40 | $39.80 | 27.34M |
| 10/24/2025 | $39.68 | $40.90 | $39.57 | $40.05 | 28.26M |
| 10/23/2025 | $39.59 | $39.67 | $38.78 | $39.12 | 12.93M |
| 10/22/2025 | $40.10 | $40.11 | $39.40 | $39.51 | 13.80M |
| 10/21/2025 | $40.17 | $40.49 | $39.98 | $40.10 | 15.11M |
| 10/20/2025 | $41.05 | $41.20 | $39.88 | $40.19 | 19.97M |
| 10/17/2025 | $41.85 | $42.43 | $39.99 | $40.34 | 31.35M |
| 10/16/2025 | $42.88 | $43.20 | $41.85 | $41.96 | 23.85M |
| 10/15/2025 | $42.45 | $42.68 | $41.70 | $42.40 | 29.26M |