600900.SS600900.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $27.29 | $27.54 | $27.08 | $27.09 | 147.98M |
| 1/13/2026 | $27.45 | $27.57 | $27.32 | $27.36 | 78.54M |
| 1/12/2026 | $27.29 | $27.45 | $27.22 | $27.40 | 78.44M |
| 1/9/2026 | $27.27 | $27.29 | $27.18 | $27.29 | 62.90M |
| 1/8/2026 | $27.23 | $27.30 | $27.19 | $27.26 | 47.06M |
| 1/7/2026 | $27.44 | $27.45 | $27.22 | $27.23 | 72.17M |
| 1/6/2026 | $27.30 | $27.44 | $27.24 | $27.44 | 73.84M |
| 1/5/2026 | $27.20 | $27.31 | $27.10 | $27.28 | 76.57M |
| 12/31/2025 | $27.35 | $27.37 | $27.17 | $27.19 | 74.29M |
| 12/30/2025 | $27.50 | $27.50 | $27.32 | $27.32 | 72.42M |
| 12/29/2025 | $27.64 | $27.64 | $27.50 | $27.52 | 68.90M |
| 12/26/2025 | $27.61 | $27.67 | $27.52 | $27.64 | 48.26M |
| 12/25/2025 | $27.63 | $27.68 | $27.57 | $27.64 | 30.08M |
| 12/24/2025 | $27.71 | $27.71 | $27.55 | $27.64 | 49.99M |
| 12/23/2025 | $27.50 | $27.74 | $27.48 | $27.72 | 70.95M |
| 12/22/2025 | $27.84 | $27.86 | $27.50 | $27.54 | 156.40M |
| 12/19/2025 | $28.03 | $28.08 | $27.82 | $27.85 | 80.00M |
| 12/18/2025 | $27.92 | $28.09 | $27.89 | $28.08 | 46.42M |
| 12/17/2025 | $27.93 | $28.00 | $27.84 | $27.92 | 59.24M |
| 12/16/2025 | $28.06 | $28.08 | $27.82 | $27.97 | 67.91M |
| 12/15/2025 | $27.99 | $28.15 | $27.96 | $28.04 | 53.95M |
| 12/12/2025 | $27.85 | $28.05 | $27.81 | $28.04 | 89.87M |
| 12/11/2025 | $27.92 | $27.94 | $27.75 | $27.86 | 69.56M |
| 12/10/2025 | $27.93 | $28.07 | $27.85 | $27.89 | 58.54M |
| 12/9/2025 | $27.93 | $28.04 | $27.90 | $27.97 | 51.23M |
| 12/8/2025 | $28.07 | $28.10 | $27.86 | $27.87 | 75.43M |
| 12/5/2025 | $28.24 | $28.24 | $28.02 | $28.07 | 54.50M |
| 12/4/2025 | $28.30 | $28.32 | $28.17 | $28.24 | 38.00M |
| 12/3/2025 | $28.25 | $28.36 | $28.21 | $28.27 | 44.56M |
| 12/2/2025 | $28.03 | $28.27 | $28.02 | $28.26 | 74.88M |
| 12/1/2025 | $28.05 | $28.15 | $27.99 | $28.07 | 58.25M |
| 11/28/2025 | $28.01 | $28.07 | $27.95 | $27.98 | 59.02M |
| 11/27/2025 | $27.93 | $28.14 | $27.78 | $28.09 | 76.87M |
| 11/26/2025 | $28.03 | $28.12 | $27.90 | $27.94 | 66.27M |
| 11/25/2025 | $28.19 | $28.20 | $27.83 | $28.03 | 92.99M |
| 11/24/2025 | $28.18 | $28.20 | $27.92 | $28.19 | 97.18M |
| 11/21/2025 | $28.17 | $28.27 | $28.07 | $28.16 | 91.99M |
| 11/20/2025 | $28.18 | $28.32 | $28.05 | $28.14 | 57.61M |
| 11/19/2025 | $28.15 | $28.33 | $28.11 | $28.23 | 48.16M |
| 11/18/2025 | $28.16 | $28.34 | $28.08 | $28.15 | 59.01M |
| 11/17/2025 | $28.37 | $28.43 | $28.03 | $28.16 | 72.56M |
| 11/14/2025 | $28.44 | $28.71 | $28.34 | $28.34 | 74.76M |
| 11/13/2025 | $28.62 | $28.73 | $28.26 | $28.44 | 101.23M |
| 11/12/2025 | $28.70 | $28.88 | $28.61 | $28.61 | 62.97M |
| 11/11/2025 | $28.53 | $28.72 | $28.47 | $28.62 | 62.52M |
| 11/10/2025 | $28.52 | $28.59 | $28.39 | $28.53 | 49.33M |
| 11/7/2025 | $28.51 | $28.64 | $28.43 | $28.52 | 55.14M |
| 11/6/2025 | $28.39 | $28.60 | $28.36 | $28.50 | 67.39M |
| 11/5/2025 | $28.63 | $28.69 | $28.40 | $28.42 | 68.58M |
| 11/4/2025 | $28.31 | $28.69 | $28.28 | $28.60 | 104.94M |
| 11/3/2025 | $28.11 | $28.35 | $28.11 | $28.31 | 61.38M |
| 10/31/2025 | $28.46 | $28.46 | $27.93 | $28.10 | 118.47M |
| 10/30/2025 | $28.29 | $28.56 | $28.19 | $28.47 | 86.72M |
| 10/29/2025 | $28.46 | $28.46 | $28.26 | $28.29 | 74.05M |
| 10/28/2025 | $28.26 | $28.54 | $28.26 | $28.46 | 73.26M |
| 10/27/2025 | $28.14 | $28.56 | $28.02 | $28.30 | 124.84M |
| 10/24/2025 | $28.21 | $28.29 | $28.08 | $28.19 | 77.06M |
| 10/23/2025 | $28.04 | $28.27 | $28.04 | $28.23 | 78.56M |
| 10/22/2025 | $27.89 | $28.08 | $27.85 | $28.04 | 61.92M |
| 10/21/2025 | $28.00 | $28.10 | $27.85 | $27.91 | 80.16M |
| 10/20/2025 | $28.12 | $28.15 | $27.75 | $28.05 | 91.42M |
| 10/17/2025 | $28.13 | $28.38 | $28.06 | $28.11 | 114.70M |
| 10/16/2025 | $27.85 | $28.17 | $27.84 | $28.16 | 93.97M |