600926.SS600926.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $15.88 | $15.88 | $15.60 | $15.62 | 73.84M |
| 1/13/2026 | $15.39 | $16.02 | $15.36 | $15.96 | 120.84M |
| 1/12/2026 | $15.36 | $15.45 | $15.30 | $15.39 | 44.26M |
| 1/9/2026 | $15.76 | $15.76 | $15.31 | $15.44 | 73.37M |
| 1/8/2026 | $15.78 | $15.86 | $15.65 | $15.75 | 41.24M |
| 1/7/2026 | $15.51 | $15.85 | $15.51 | $15.80 | 81.74M |
| 1/6/2026 | $15.48 | $15.58 | $15.29 | $15.55 | 54.06M |
| 1/5/2026 | $15.28 | $15.46 | $15.27 | $15.45 | 58.04M |
| 12/31/2025 | $15.35 | $15.47 | $15.26 | $15.28 | 40.79M |
| 12/30/2025 | $15.25 | $15.39 | $15.17 | $15.36 | 36.51M |
| 12/29/2025 | $15.24 | $15.32 | $15.17 | $15.28 | 36.63M |
| 12/26/2025 | $15.33 | $15.38 | $15.21 | $15.25 | 35.23M |
| 12/25/2025 | $15.35 | $15.50 | $15.25 | $15.36 | 34.38M |
| 12/24/2025 | $15.41 | $15.42 | $15.23 | $15.32 | 34.98M |
| 12/23/2025 | $15.38 | $15.52 | $15.35 | $15.39 | 32.17M |
| 12/22/2025 | $15.59 | $15.61 | $15.33 | $15.35 | 47.06M |
| 12/19/2025 | $15.53 | $15.68 | $15.46 | $15.66 | 42.94M |
| 12/18/2025 | $15.25 | $15.63 | $15.16 | $15.60 | 64.26M |
| 12/17/2025 | $15.28 | $15.32 | $15.18 | $15.23 | 32.50M |
| 12/16/2025 | $15.21 | $15.38 | $15.19 | $15.28 | 39.24M |
| 12/15/2025 | $15.08 | $15.25 | $15.05 | $15.22 | 37.27M |
| 12/12/2025 | $15.24 | $15.29 | $15.07 | $15.12 | 54.36M |
| 12/11/2025 | $15.28 | $15.40 | $15.22 | $15.26 | 38.01M |
| 12/10/2025 | $15.66 | $15.77 | $15.18 | $15.25 | 62.96M |
| 12/9/2025 | $15.65 | $15.89 | $15.62 | $15.66 | 45.99M |
| 12/8/2025 | $15.60 | $15.73 | $15.55 | $15.67 | 32.43M |
| 12/5/2025 | $15.79 | $15.93 | $15.52 | $15.61 | 43.14M |
| 12/4/2025 | $15.82 | $15.87 | $15.73 | $15.79 | 25.77M |
| 12/3/2025 | $15.77 | $15.95 | $15.72 | $15.81 | 44.70M |
| 12/2/2025 | $15.75 | $15.85 | $15.66 | $15.77 | 30.72M |
| 12/1/2025 | $15.60 | $15.76 | $15.55 | $15.75 | 43.12M |
| 11/28/2025 | $15.57 | $15.64 | $15.52 | $15.59 | 29.56M |
| 11/27/2025 | $15.39 | $15.59 | $15.29 | $15.57 | 26.94M |
| 11/26/2025 | $15.45 | $15.54 | $15.37 | $15.38 | 24.12M |
| 11/25/2025 | $15.29 | $15.49 | $15.20 | $15.49 | 28.08M |
| 11/24/2025 | $15.34 | $15.43 | $15.20 | $15.28 | 33.55M |
| 11/21/2025 | $15.56 | $15.71 | $15.31 | $15.33 | 47.73M |
| 11/20/2025 | $15.41 | $15.75 | $15.37 | $15.58 | 43.29M |
| 11/19/2025 | $15.32 | $15.50 | $15.32 | $15.41 | 22.98M |
| 11/18/2025 | $15.44 | $15.53 | $15.30 | $15.34 | 40.29M |
| 11/17/2025 | $16.09 | $16.14 | $15.70 | $15.70 | 65.46M |
| 11/14/2025 | $16.15 | $16.34 | $16.09 | $16.10 | 36.40M |
| 11/13/2025 | $16.19 | $16.23 | $16.03 | $16.13 | 43.60M |
| 11/12/2025 | $16.27 | $16.36 | $16.15 | $16.15 | 34.40M |
| 11/11/2025 | $16.10 | $16.25 | $16.06 | $16.22 | 36.90M |
| 11/10/2025 | $15.88 | $16.17 | $15.80 | $16.11 | 42.96M |
| 11/7/2025 | $15.99 | $16.09 | $15.91 | $15.91 | 38.95M |
| 11/6/2025 | $16.00 | $16.13 | $15.90 | $15.99 | 46.80M |
| 11/5/2025 | $16.07 | $16.09 | $15.91 | $16.02 | 38.13M |
| 11/4/2025 | $15.83 | $16.06 | $15.77 | $16.00 | 53.32M |
| 11/3/2025 | $15.70 | $15.89 | $15.66 | $15.80 | 45.55M |
| 10/31/2025 | $15.57 | $15.75 | $15.40 | $15.70 | 70.95M |
| 10/30/2025 | $15.72 | $15.89 | $15.67 | $15.70 | 43.21M |
| 10/29/2025 | $16.09 | $16.14 | $15.66 | $15.70 | 66.33M |
| 10/28/2025 | $16.16 | $16.28 | $16.06 | $16.17 | 32.99M |
| 10/27/2025 | $16.21 | $16.34 | $16.08 | $16.18 | 48.37M |
| 10/24/2025 | $16.52 | $16.53 | $16.23 | $16.30 | 52.45M |
| 10/23/2025 | $16.41 | $16.58 | $16.37 | $16.55 | 42.53M |
| 10/22/2025 | $16.34 | $16.54 | $16.33 | $16.41 | 27.23M |
| 10/21/2025 | $16.35 | $16.45 | $16.22 | $16.39 | 48.53M |
| 10/20/2025 | $16.41 | $16.44 | $16.11 | $16.39 | 47.81M |
| 10/17/2025 | $16.28 | $16.57 | $16.26 | $16.40 | 72.22M |
| 10/16/2025 | $16.12 | $16.30 | $16.10 | $16.29 | 55.16M |