600989.SS600989.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $19.50 | $19.81 | $19.32 | $19.53 | 23.79M |
| 1/12/2026 | $19.81 | $19.87 | $19.30 | $19.37 | 52.78M |
| 1/9/2026 | $20.33 | $20.48 | $19.70 | $19.83 | 75.16M |
| 1/8/2026 | $20.50 | $20.50 | $20.00 | $20.24 | 46.08M |
| 1/7/2026 | $20.39 | $20.86 | $20.34 | $20.54 | 56.47M |
| 1/6/2026 | $19.41 | $20.59 | $19.40 | $20.38 | 83.98M |
| 1/5/2026 | $19.70 | $19.78 | $19.30 | $19.50 | 39.31M |
| 12/31/2025 | $19.48 | $19.68 | $19.33 | $19.63 | 30.51M |
| 12/30/2025 | $18.99 | $19.66 | $18.90 | $19.48 | 43.41M |
| 12/29/2025 | $18.90 | $19.29 | $18.70 | $19.01 | 36.97M |
| 12/26/2025 | $18.66 | $18.94 | $18.59 | $18.88 | 28.97M |
| 12/25/2025 | $18.70 | $18.79 | $18.58 | $18.66 | 21.11M |
| 12/24/2025 | $18.35 | $18.72 | $18.11 | $18.67 | 37.95M |
| 12/23/2025 | $18.34 | $18.38 | $18.17 | $18.32 | 19.70M |
| 12/22/2025 | $18.30 | $18.38 | $18.19 | $18.30 | 21.16M |
| 12/19/2025 | $18.08 | $18.36 | $17.96 | $18.31 | 31.98M |
| 12/18/2025 | $17.85 | $18.23 | $17.75 | $18.05 | 24.90M |
| 12/17/2025 | $17.59 | $17.96 | $17.53 | $17.86 | 21.66M |
| 12/16/2025 | $17.77 | $17.79 | $17.42 | $17.60 | 18.85M |
| 12/15/2025 | $17.60 | $18.06 | $17.60 | $17.80 | 20.71M |
| 12/12/2025 | $17.75 | $17.83 | $17.55 | $17.74 | 28.38M |
| 12/11/2025 | $18.18 | $18.29 | $17.65 | $17.73 | 41.69M |
| 12/10/2025 | $18.03 | $18.15 | $17.98 | $18.10 | 17.92M |
| 12/9/2025 | $18.44 | $18.55 | $18.04 | $18.07 | 26.99M |
| 12/8/2025 | $18.80 | $18.80 | $18.30 | $18.52 | 33.61M |
| 12/5/2025 | $18.58 | $18.85 | $18.47 | $18.71 | 27.37M |
| 12/4/2025 | $18.51 | $18.61 | $18.41 | $18.50 | 22.14M |
| 12/3/2025 | $18.46 | $18.62 | $18.35 | $18.51 | 22.60M |
| 12/2/2025 | $18.50 | $18.66 | $18.31 | $18.46 | 26.01M |
| 12/1/2025 | $18.03 | $18.58 | $18.02 | $18.50 | 50.49M |
| 11/28/2025 | $18.04 | $18.18 | $17.89 | $18.00 | 23.64M |
| 11/27/2025 | $17.87 | $18.18 | $17.84 | $18.05 | 28.23M |
| 11/26/2025 | $17.93 | $18.05 | $17.71 | $17.87 | 26.21M |
| 11/25/2025 | $17.91 | $18.12 | $17.86 | $17.92 | 36.78M |
| 11/24/2025 | $18.06 | $18.09 | $17.74 | $17.83 | 35.45M |
| 11/21/2025 | $18.09 | $18.32 | $17.84 | $17.95 | 46.14M |
| 11/20/2025 | $18.61 | $18.84 | $18.32 | $18.36 | 27.29M |
| 11/19/2025 | $18.53 | $18.73 | $18.52 | $18.68 | 29.35M |
| 11/18/2025 | $19.10 | $19.17 | $18.38 | $18.46 | 63.50M |
| 11/17/2025 | $19.32 | $19.49 | $18.95 | $19.26 | 38.99M |
| 11/14/2025 | $19.63 | $19.90 | $19.33 | $19.38 | 48.21M |
| 11/13/2025 | $19.85 | $19.88 | $19.46 | $19.77 | 47.63M |
| 11/12/2025 | $19.80 | $20.27 | $19.57 | $19.88 | 84.92M |
| 11/11/2025 | $19.39 | $19.93 | $19.10 | $19.79 | 80.41M |
| 11/10/2025 | $19.54 | $20.04 | $19.22 | $19.40 | 81.60M |
| 11/7/2025 | $18.71 | $19.51 | $18.61 | $19.34 | 77.45M |
| 11/6/2025 | $18.59 | $18.95 | $18.32 | $18.71 | 59.24M |
| 11/5/2025 | $18.10 | $18.41 | $18.00 | $18.29 | 38.76M |
| 11/4/2025 | $18.90 | $18.97 | $18.23 | $18.37 | 43.37M |
| 11/3/2025 | $18.50 | $19.01 | $18.42 | $18.90 | 76.71M |
| 10/31/2025 | $18.68 | $18.86 | $18.31 | $18.44 | 42.64M |
| 10/30/2025 | $18.26 | $18.94 | $18.24 | $18.66 | 69.80M |
| 10/29/2025 | $18.03 | $18.22 | $17.86 | $18.20 | 41.03M |
| 10/28/2025 | $18.47 | $18.66 | $17.98 | $18.03 | 67.42M |
| 10/27/2025 | $18.08 | $18.53 | $17.80 | $18.48 | 98.06M |
| 10/24/2025 | $18.00 | $18.58 | $17.68 | $18.10 | 159.57M |
| 10/23/2025 | $16.90 | $17.33 | $16.77 | $17.30 | 43.10M |
| 10/22/2025 | $16.80 | $17.00 | $16.68 | $16.95 | 29.98M |
| 10/21/2025 | $16.75 | $16.89 | $16.68 | $16.80 | 32.05M |
| 10/20/2025 | $16.99 | $17.05 | $16.63 | $16.72 | 31.10M |
| 10/17/2025 | $17.09 | $17.23 | $16.88 | $16.92 | 29.44M |
| 10/16/2025 | $17.28 | $17.35 | $17.09 | $17.13 | 29.83M |
| 10/15/2025 | $17.45 | $17.55 | $17.09 | $17.35 | 34.49M |