600897.SS600897.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.99 | $17.09 | $16.75 | $16.80 | 5.59M |
| 1/14/2026 | $17.11 | $17.30 | $16.85 | $17.06 | 8.80M |
| 1/13/2026 | $17.45 | $17.58 | $17.11 | $17.18 | 9.53M |
| 1/12/2026 | $17.26 | $17.51 | $17.16 | $17.47 | 8.25M |
| 1/9/2026 | $17.30 | $17.42 | $17.14 | $17.26 | 7.44M |
| 1/8/2026 | $17.55 | $17.67 | $17.32 | $17.39 | 9.28M |
| 1/7/2026 | $17.22 | $18.08 | $17.20 | $17.72 | 15.15M |
| 1/6/2026 | $17.20 | $17.30 | $17.10 | $17.25 | 7.38M |
| 1/5/2026 | $17.20 | $17.25 | $17.04 | $17.20 | 6.68M |
| 12/31/2025 | $17.66 | $17.66 | $17.00 | $17.20 | 7.63M |
| 12/30/2025 | $17.90 | $17.90 | $17.40 | $17.48 | 10.02M |
| 12/29/2025 | $18.00 | $18.50 | $17.71 | $17.90 | 11.01M |
| 12/26/2025 | $18.15 | $18.26 | $17.81 | $18.15 | 13.52M |
| 12/25/2025 | $18.31 | $18.66 | $18.03 | $18.16 | 15.07M |
| 12/24/2025 | $17.68 | $18.33 | $17.68 | $18.32 | 16.51M |
| 12/23/2025 | $17.70 | $18.19 | $17.37 | $17.87 | 16.15M |
| 12/22/2025 | $17.69 | $17.98 | $17.58 | $17.73 | 12.05M |
| 12/19/2025 | $17.02 | $17.99 | $17.01 | $17.83 | 16.76M |
| 12/18/2025 | $17.00 | $17.33 | $16.83 | $17.07 | 10.74M |
| 12/17/2025 | $17.02 | $17.27 | $16.80 | $17.03 | 11.99M |
| 12/16/2025 | $17.90 | $18.00 | $17.05 | $17.12 | 16.88M |
| 12/15/2025 | $17.80 | $18.76 | $17.55 | $18.04 | 21.83M |
| 12/12/2025 | $18.56 | $18.63 | $17.73 | $17.80 | 29.74M |
| 12/11/2025 | $19.80 | $20.22 | $18.52 | $18.84 | 37.02M |
| 12/10/2025 | $22.27 | $22.44 | $20.30 | $20.44 | 55.94M |
| 12/9/2025 | $19.60 | $20.81 | $19.31 | $20.81 | 51.79M |
| 12/8/2025 | $17.10 | $18.92 | $17.00 | $18.92 | 17.62M |
| 12/5/2025 | $16.39 | $17.27 | $16.30 | $17.20 | 10.88M |
| 12/4/2025 | $16.72 | $17.29 | $16.46 | $16.49 | 8.00M |
| 12/3/2025 | $16.39 | $16.80 | $16.29 | $16.74 | 9.18M |
| 12/2/2025 | $16.10 | $16.61 | $16.05 | $16.34 | 7.25M |
| 12/1/2025 | $16.20 | $16.26 | $16.07 | $16.15 | 3.88M |
| 11/28/2025 | $15.86 | $16.33 | $15.65 | $16.26 | 5.44M |
| 11/27/2025 | $15.89 | $15.98 | $15.75 | $15.76 | 3.60M |
| 11/26/2025 | $16.09 | $16.22 | $15.86 | $15.89 | 4.34M |
| 11/25/2025 | $15.83 | $16.23 | $15.74 | $16.17 | 6.05M |
| 11/24/2025 | $15.84 | $16.01 | $15.62 | $15.66 | 6.08M |
| 11/21/2025 | $16.37 | $16.55 | $15.84 | $15.85 | 7.99M |
| 11/20/2025 | $16.66 | $16.82 | $16.30 | $16.50 | 6.93M |
| 11/19/2025 | $17.25 | $17.26 | $16.54 | $16.66 | 9.65M |
| 11/18/2025 | $17.90 | $17.90 | $16.90 | $17.22 | 15.52M |
| 11/17/2025 | $17.41 | $18.36 | $17.37 | $18.14 | 20.73M |
| 11/14/2025 | $17.18 | $17.89 | $17.05 | $17.50 | 16.30M |
| 11/13/2025 | $16.79 | $17.68 | $16.72 | $17.22 | 14.15M |
| 11/12/2025 | $16.81 | $17.45 | $16.81 | $16.83 | 10.57M |
| 11/11/2025 | $17.01 | $17.01 | $16.73 | $16.85 | 8.77M |
| 11/10/2025 | $16.60 | $17.27 | $16.41 | $17.24 | 15.11M |
| 11/7/2025 | $16.75 | $16.93 | $16.52 | $16.70 | 11.52M |
| 11/6/2025 | $17.33 | $17.47 | $16.60 | $16.80 | 18.76M |
| 11/5/2025 | $17.53 | $17.97 | $17.25 | $17.28 | 26.26M |
| 11/4/2025 | $16.40 | $18.27 | $16.40 | $17.72 | 31.19M |
| 11/3/2025 | $16.60 | $16.76 | $16.34 | $16.61 | 10.70M |
| 10/31/2025 | $16.79 | $17.27 | $16.37 | $16.93 | 16.07M |
| 10/30/2025 | $16.69 | $17.10 | $16.41 | $16.62 | 18.69M |
| 10/29/2025 | $18.10 | $18.75 | $16.66 | $17.02 | 32.68M |
| 10/28/2025 | $16.00 | $17.60 | $15.90 | $17.60 | 13.27M |
| 10/27/2025 | $15.74 | $16.69 | $15.45 | $16.00 | 12.76M |
| 10/24/2025 | $15.60 | $16.16 | $15.44 | $15.70 | 11.68M |
| 10/23/2025 | $15.18 | $15.83 | $15.10 | $15.35 | 6.79M |
| 10/22/2025 | $15.21 | $15.47 | $15.11 | $15.18 | 4.84M |
| 10/21/2025 | $15.10 | $15.38 | $14.89 | $15.33 | 7.82M |
| 10/20/2025 | $15.09 | $15.50 | $14.86 | $15.20 | 13.03M |
| 10/17/2025 | $14.64 | $15.34 | $14.58 | $15.33 | 14.01M |