600895.SS600895.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $45.50 | $45.96 | $45.02 | $45.49 | 49.01M |
| 1/15/2026 | $44.58 | $45.24 | $44.27 | $44.97 | 45.33M |
| 1/14/2026 | $45.44 | $46.56 | $44.44 | $44.99 | 72.37M |
| 1/13/2026 | $46.88 | $48.20 | $45.18 | $45.36 | 89.96M |
| 1/12/2026 | $47.55 | $48.66 | $46.88 | $47.15 | 97.37M |
| 1/9/2026 | $48.56 | $49.34 | $47.15 | $47.54 | 101.78M |
| 1/8/2026 | $45.86 | $47.79 | $45.75 | $46.75 | 94.53M |
| 1/7/2026 | $44.98 | $47.88 | $44.38 | $46.83 | 142.94M |
| 1/6/2026 | $43.81 | $44.90 | $43.76 | $44.52 | 71.62M |
| 1/5/2026 | $44.20 | $45.55 | $43.99 | $44.08 | 92.87M |
| 12/31/2025 | $41.27 | $45.00 | $40.85 | $43.90 | 103.54M |
| 12/30/2025 | $41.98 | $41.98 | $41.00 | $41.17 | 53.29M |
| 12/29/2025 | $41.88 | $43.25 | $41.80 | $42.48 | 83.07M |
| 12/26/2025 | $42.49 | $42.50 | $41.03 | $41.14 | 74.08M |
| 12/25/2025 | $40.35 | $43.88 | $39.78 | $42.48 | 88.85M |
| 12/24/2025 | $39.06 | $40.98 | $39.00 | $40.53 | 61.61M |
| 12/23/2025 | $38.85 | $39.77 | $38.70 | $39.30 | 47.14M |
| 12/22/2025 | $38.17 | $38.95 | $38.16 | $38.54 | 32.00M |
| 12/19/2025 | $38.01 | $38.48 | $37.89 | $38.01 | 34.25M |
| 12/18/2025 | $39.42 | $40.32 | $38.06 | $38.08 | 56.08M |
| 12/17/2025 | $37.98 | $38.70 | $37.03 | $38.44 | 35.19M |
| 12/16/2025 | $39.55 | $39.55 | $37.57 | $38.20 | 55.62M |
| 12/15/2025 | $40.51 | $40.97 | $39.80 | $39.80 | 43.93M |
| 12/12/2025 | $39.47 | $42.18 | $39.43 | $40.69 | 79.57M |
| 12/11/2025 | $40.66 | $40.69 | $39.56 | $39.66 | 36.82M |
| 12/10/2025 | $40.41 | $41.18 | $39.85 | $40.80 | 41.46M |
| 12/9/2025 | $40.18 | $40.97 | $40.06 | $40.76 | 36.40M |
| 12/8/2025 | $39.90 | $40.94 | $39.88 | $40.48 | 43.82M |
| 12/5/2025 | $40.04 | $40.35 | $39.38 | $39.90 | 31.38M |
| 12/4/2025 | $39.50 | $40.29 | $38.85 | $39.86 | 32.55M |
| 12/3/2025 | $40.12 | $40.80 | $39.21 | $39.61 | 39.01M |
| 12/2/2025 | $41.09 | $41.28 | $40.24 | $40.30 | 39.06M |
| 12/1/2025 | $41.32 | $42.11 | $40.59 | $41.51 | 52.19M |
| 11/28/2025 | $41.78 | $42.02 | $40.73 | $41.32 | 53.87M |
| 11/27/2025 | $42.13 | $43.43 | $42.00 | $42.14 | 90.87M |
| 11/26/2025 | $40.02 | $42.86 | $39.60 | $42.37 | 119.29M |
| 11/25/2025 | $39.78 | $41.17 | $39.50 | $40.26 | 77.69M |
| 11/24/2025 | $38.50 | $41.41 | $38.48 | $40.30 | 100.36M |
| 11/21/2025 | $37.91 | $39.10 | $37.58 | $37.65 | 46.63M |
| 11/20/2025 | $40.15 | $40.38 | $38.49 | $38.60 | 51.77M |
| 11/19/2025 | $39.62 | $40.70 | $39.24 | $40.09 | 60.68M |
| 11/18/2025 | $39.07 | $40.68 | $38.66 | $39.72 | 76.36M |
| 11/17/2025 | $38.50 | $39.18 | $38.45 | $39.00 | 25.22M |
| 11/14/2025 | $38.54 | $39.84 | $38.50 | $38.75 | 37.45M |
| 11/13/2025 | $38.15 | $39.02 | $37.90 | $38.90 | 31.05M |
| 11/12/2025 | $38.80 | $39.18 | $37.85 | $38.20 | 42.15M |
| 11/11/2025 | $39.91 | $40.80 | $38.90 | $39.07 | 66.03M |
| 11/10/2025 | $40.31 | $40.85 | $39.28 | $39.65 | 35.92M |
| 11/7/2025 | $40.80 | $40.95 | $40.00 | $40.31 | 28.25M |
| 11/6/2025 | $40.51 | $41.64 | $40.36 | $41.12 | 37.59M |
| 11/5/2025 | $40.00 | $40.92 | $39.80 | $40.52 | 37.39M |
| 11/4/2025 | $41.96 | $42.19 | $40.74 | $41.01 | 43.09M |
| 11/3/2025 | $44.12 | $44.15 | $40.83 | $41.99 | 76.57M |
| 10/31/2025 | $44.18 | $45.98 | $43.64 | $44.50 | 60.71M |
| 10/30/2025 | $44.73 | $46.28 | $43.90 | $44.66 | 75.28M |
| 10/29/2025 | $44.50 | $45.20 | $44.20 | $44.73 | 45.41M |
| 10/28/2025 | $45.74 | $46.00 | $44.70 | $44.89 | 58.58M |
| 10/27/2025 | $46.97 | $47.13 | $45.72 | $46.04 | 80.11M |
| 10/24/2025 | $44.87 | $45.74 | $44.59 | $45.55 | 55.44M |
| 10/23/2025 | $45.20 | $45.33 | $43.68 | $44.29 | 63.42M |
| 10/22/2025 | $44.71 | $46.88 | $44.41 | $45.77 | 106.14M |
| 10/21/2025 | $44.16 | $44.95 | $43.57 | $44.70 | 48.66M |
| 10/20/2025 | $44.50 | $45.38 | $43.68 | $44.03 | 48.91M |