600976.SS(600976.SS)
600976.SS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/21/2026 | $29.20 | $29.20 | $28.45 | $28.54 | 1.68M |
| 7/20/2026 | $29.43 | $29.82 | $28.71 | $29.31 | 3.99M |
| 7/17/2026 | $30.36 | $30.90 | $29.20 | $29.42 | 4.05M |
| 7/16/2026 | $29.19 | $30.80 | $28.94 | $30.52 | 5.60M |
| 7/15/2026 | $27.70 | $30.07 | $27.47 | $29.72 | 6.48M |
| 7/14/2026 | $27.53 | $28.25 | $27.12 | $27.65 | 3.28M |
| 7/13/2026 | $27.61 | $28.50 | $27.50 | $27.81 | 4.03M |
| 7/10/2026 | $27.15 | $27.79 | $26.62 | $27.61 | 3.18M |
| 7/9/2026 | $28.17 | $28.33 | $26.90 | $27.20 | 2.76M |
| 7/8/2026 | $28.17 | $28.78 | $27.52 | $28.10 | 1.87M |
| 7/7/2026 | $28.50 | $28.76 | $27.81 | $28.10 | 2.28M |
| 7/6/2026 | $29.00 | $29.50 | $28.68 | $28.90 | 3.60M |
| 7/3/2026 | $28.49 | $29.81 | $28.14 | $29.31 | 5.83M |
| 7/2/2026 | $26.09 | $28.81 | $26.00 | $28.20 | 7.23M |
| 7/1/2026 | $24.94 | $26.25 | $24.68 | $26.19 | 4.08M |
| 6/30/2026 | $26.30 | $26.30 | $24.68 | $24.91 | 4.10M |
| 6/29/2026 | $25.89 | $27.33 | $24.86 | $26.39 | 3.50M |
| 6/26/2026 | $26.82 | $27.47 | $25.89 | $25.89 | 2.46M |
| 6/25/2026 | $28.40 | $28.40 | $26.78 | $26.93 | 3.44M |
| 6/24/2026 | $28.78 | $28.78 | $28.00 | $28.34 | 2.86M |
| 6/23/2026 | $27.08 | $29.25 | $26.69 | $28.92 | 6.61M |
| 6/22/2026 | $28.01 | $28.01 | $25.83 | $27.23 | 5.01M |
| 6/18/2026 | $27.03 | $28.58 | $26.92 | $28.19 | 5.08M |
| 6/17/2026 | $26.67 | $27.08 | $26.11 | $26.94 | 1.96M |
| 6/16/2026 | $26.48 | $26.82 | $25.93 | $26.68 | 2.31M |
| 6/15/2026 | $26.37 | $26.85 | $26.25 | $26.50 | 2.00M |
| 6/12/2026 | $26.39 | $26.61 | $25.91 | $26.45 | 2.70M |
| 6/11/2026 | $26.89 | $27.02 | $25.99 | $26.27 | 1.61M |
| 6/10/2026 | $26.70 | $27.03 | $26.58 | $26.98 | 1.17M |
| 6/9/2026 | $27.19 | $27.23 | $26.70 | $26.75 | 1.24M |
| 6/8/2026 | $27.98 | $28.10 | $26.95 | $27.07 | 1.72M |
| 6/5/2026 | $28.00 | $28.39 | $27.65 | $28.07 | 1.59M |
| 6/4/2026 | $28.00 | $28.08 | $27.48 | $27.62 | 1.63M |
| 6/3/2026 | $28.66 | $28.66 | $27.86 | $27.96 | 1.77M |
| 6/2/2026 | $29.51 | $29.70 | $28.53 | $28.74 | 2.41M |
| 6/1/2026 | $30.42 | $30.42 | $29.50 | $29.68 | 2.26M |
| 5/29/2026 | $30.36 | $30.98 | $30.34 | $30.42 | 1.50M |
| 5/28/2026 | $30.72 | $30.94 | $30.35 | $30.43 | 880,994 |
| 5/27/2026 | $31.30 | $31.33 | $30.31 | $30.81 | 1.78M |
| 5/26/2026 | $31.28 | $31.80 | $31.07 | $31.42 | 1.62M |
| 5/25/2026 | $31.01 | $31.67 | $31.01 | $31.27 | 888,600 |
| 5/22/2026 | $31.29 | $31.32 | $30.90 | $31.15 | 1.06M |
| 5/21/2026 | $30.66 | $31.77 | $30.66 | $31.29 | 3.09M |
| 5/20/2026 | $30.51 | $30.70 | $30.34 | $30.66 | 841,916 |
| 5/19/2026 | $30.35 | $30.77 | $30.20 | $30.74 | 1.14M |
| 5/18/2026 | $30.60 | $30.73 | $30.18 | $30.35 | 1.17M |
| 5/15/2026 | $31.35 | $31.58 | $30.63 | $30.74 | 1.78M |
| 5/14/2026 | $31.67 | $31.76 | $31.26 | $31.51 | 1.20M |
| 5/13/2026 | $31.62 | $31.74 | $31.26 | $31.67 | 1.46M |
| 5/12/2026 | $32.38 | $32.46 | $31.53 | $31.62 | 1.91M |
| 5/11/2026 | $32.56 | $32.56 | $31.99 | $32.38 | 1.90M |
| 5/8/2026 | $32.65 | $32.72 | $32.15 | $32.44 | 1.82M |
| 5/7/2026 | $31.70 | $32.68 | $31.50 | $32.24 | 3.01M |
| 5/6/2026 | $31.69 | $31.84 | $31.20 | $31.66 | 2.12M |
| 4/30/2026 | $32.20 | $32.20 | $31.61 | $31.69 | 1.03M |
| 4/29/2026 | $31.79 | $32.16 | $31.52 | $32.04 | 1.91M |
| 4/28/2026 | $32.03 | $32.28 | $31.40 | $31.72 | 2.15M |
| 4/27/2026 | $33.18 | $33.20 | $32.80 | $33.17 | 1.82M |
| 4/24/2026 | $32.84 | $33.15 | $32.76 | $33.00 | 1.20M |
| 4/23/2026 | $32.85 | $32.98 | $32.46 | $32.91 | 1.43M |
| 4/22/2026 | $32.56 | $33.10 | $32.45 | $32.87 | 891,406 |