600977.SS600977.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $16.37 | $16.42 | $15.84 | $15.99 | 38.55M |
| 1/15/2026 | $16.44 | $16.68 | $16.11 | $16.41 | 48.91M |
| 1/14/2026 | $16.57 | $16.97 | $16.35 | $16.63 | 75.27M |
| 1/13/2026 | $16.91 | $17.18 | $16.45 | $16.71 | 77.53M |
| 1/12/2026 | $16.51 | $16.88 | $16.33 | $16.87 | 74.41M |
| 1/9/2026 | $15.94 | $16.38 | $15.84 | $16.37 | 59.74M |
| 1/8/2026 | $15.78 | $16.06 | $15.73 | $15.96 | 41.26M |
| 1/7/2026 | $15.61 | $15.85 | $15.53 | $15.80 | 52.07M |
| 1/6/2026 | $15.33 | $15.77 | $15.31 | $15.65 | 51.74M |
| 1/5/2026 | $15.56 | $15.59 | $15.29 | $15.40 | 49.34M |
| 12/31/2025 | $15.68 | $15.90 | $15.35 | $15.72 | 49.60M |
| 12/30/2025 | $15.45 | $15.86 | $15.41 | $15.68 | 48.42M |
| 12/29/2025 | $15.55 | $15.86 | $15.45 | $15.55 | 46.00M |
| 12/26/2025 | $15.34 | $15.63 | $15.23 | $15.47 | 43.30M |
| 12/25/2025 | $15.18 | $15.34 | $15.08 | $15.34 | 33.71M |
| 12/24/2025 | $15.09 | $15.37 | $15.06 | $15.35 | 33.94M |
| 12/23/2025 | $15.25 | $15.27 | $15.00 | $15.14 | 41.81M |
| 12/22/2025 | $15.88 | $15.88 | $15.28 | $15.35 | 79.80M |
| 12/19/2025 | $16.60 | $16.64 | $15.83 | $16.33 | 62.78M |
| 12/18/2025 | $16.19 | $16.95 | $16.12 | $16.73 | 62.64M |
| 12/17/2025 | $15.88 | $16.45 | $15.49 | $16.44 | 63.38M |
| 12/16/2025 | $17.25 | $17.33 | $15.78 | $15.86 | 99.35M |
| 12/15/2025 | $17.84 | $18.29 | $17.37 | $17.52 | 78.02M |
| 12/12/2025 | $16.86 | $18.26 | $16.86 | $18.02 | 105.62M |
| 12/11/2025 | $18.05 | $18.65 | $17.16 | $17.17 | 126.78M |
| 12/10/2025 | $17.00 | $18.42 | $16.84 | $17.86 | 137.15M |
| 12/9/2025 | $17.28 | $18.18 | $17.10 | $17.25 | 93.20M |
| 12/8/2025 | $17.57 | $17.57 | $16.82 | $16.95 | 112.61M |
| 12/5/2025 | $17.66 | $17.98 | $17.20 | $17.58 | 91.63M |
| 12/4/2025 | $17.33 | $18.42 | $17.30 | $17.73 | 127.93M |
| 12/3/2025 | $18.20 | $18.30 | $16.95 | $17.33 | 125.73M |
| 12/2/2025 | $19.80 | $19.99 | $18.10 | $18.20 | 218.86M |
| 12/1/2025 | $19.02 | $19.02 | $19.02 | $19.02 | 19.22M |
| 11/28/2025 | $15.65 | $17.29 | $15.65 | $17.29 | 101.26M |
| 11/27/2025 | $16.49 | $16.60 | $15.65 | $15.72 | 76.57M |
| 11/26/2025 | $17.20 | $17.42 | $16.14 | $16.26 | 79.97M |
| 11/25/2025 | $16.92 | $17.50 | $16.79 | $16.89 | 75.28M |
| 11/24/2025 | $16.43 | $17.05 | $16.21 | $16.81 | 78.45M |
| 11/21/2025 | $16.18 | $16.98 | $16.10 | $16.11 | 69.01M |
| 11/20/2025 | $16.90 | $16.99 | $16.40 | $16.41 | 48.05M |
| 11/19/2025 | $17.45 | $17.60 | $16.62 | $16.88 | 64.51M |
| 11/18/2025 | $17.74 | $18.10 | $17.12 | $17.31 | 65.92M |
| 11/17/2025 | $17.08 | $17.96 | $16.53 | $17.80 | 76.47M |
| 11/14/2025 | $17.90 | $18.37 | $17.71 | $17.78 | 77.04M |
| 11/13/2025 | $17.21 | $18.25 | $17.14 | $18.04 | 94.29M |
| 11/12/2025 | $18.87 | $19.06 | $17.44 | $17.66 | 119.37M |
| 11/11/2025 | $18.88 | $19.39 | $18.39 | $19.06 | 105.40M |
| 11/10/2025 | $18.10 | $19.38 | $17.66 | $19.07 | 154.02M |
| 11/7/2025 | $17.30 | $18.61 | $17.29 | $18.33 | 152.74M |
| 11/6/2025 | $18.12 | $18.33 | $17.14 | $17.25 | 177.71M |
| 11/5/2025 | $15.68 | $17.26 | $15.55 | $17.26 | 131.17M |
| 11/4/2025 | $15.47 | $16.22 | $15.32 | $15.69 | 104.82M |
| 11/3/2025 | $14.71 | $15.14 | $14.62 | $15.04 | 74.75M |
| 10/31/2025 | $14.07 | $14.77 | $14.07 | $14.46 | 53.90M |
| 10/30/2025 | $14.40 | $14.58 | $14.11 | $14.17 | 34.41M |
| 10/29/2025 | $14.44 | $14.63 | $14.05 | $14.51 | 50.80M |
| 10/28/2025 | $13.90 | $14.29 | $13.80 | $14.24 | 49.59M |
| 10/27/2025 | $13.98 | $14.04 | $13.80 | $13.87 | 28.57M |
| 10/24/2025 | $13.91 | $14.04 | $13.82 | $13.91 | 36.00M |
| 10/23/2025 | $13.80 | $14.04 | $13.60 | $13.94 | 51.69M |
| 10/22/2025 | $13.62 | $13.83 | $13.55 | $13.76 | 26.98M |
| 10/21/2025 | $13.45 | $13.65 | $13.39 | $13.62 | 24.21M |
| 10/20/2025 | $13.26 | $13.50 | $13.26 | $13.45 | 24.08M |