600993.SS600993.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $28.58 | $29.22 | $28.50 | $28.66 | 8.49M |
| 1/14/2026 | $28.18 | $28.66 | $28.01 | $28.62 | 9.64M |
| 1/13/2026 | $28.49 | $28.66 | $28.16 | $28.28 | 7.61M |
| 1/12/2026 | $28.43 | $28.48 | $28.15 | $28.41 | 5.93M |
| 1/9/2026 | $28.07 | $28.41 | $28.01 | $28.41 | 5.05M |
| 1/8/2026 | $27.92 | $28.23 | $27.87 | $28.10 | 4.32M |
| 1/7/2026 | $28.49 | $28.54 | $27.98 | $28.03 | 7.93M |
| 1/6/2026 | $28.42 | $28.53 | $28.24 | $28.48 | 6.31M |
| 1/5/2026 | $28.02 | $28.44 | $27.88 | $28.44 | 6.53M |
| 12/31/2025 | $28.07 | $28.20 | $27.86 | $28.00 | 4.74M |
| 12/30/2025 | $28.25 | $28.25 | $27.90 | $28.07 | 5.14M |
| 12/29/2025 | $28.41 | $28.48 | $28.02 | $28.34 | 5.25M |
| 12/26/2025 | $28.80 | $28.85 | $28.30 | $28.37 | 5.83M |
| 12/25/2025 | $28.70 | $28.89 | $28.54 | $28.87 | 3.29M |
| 12/24/2025 | $28.96 | $29.13 | $28.55 | $28.69 | 5.23M |
| 12/23/2025 | $29.70 | $29.70 | $28.81 | $28.97 | 7.63M |
| 12/22/2025 | $30.00 | $30.02 | $29.61 | $29.73 | 4.28M |
| 12/19/2025 | $29.77 | $30.18 | $29.41 | $30.12 | 6.52M |
| 12/18/2025 | $29.21 | $29.99 | $29.01 | $29.74 | 6.85M |
| 12/17/2025 | $29.24 | $29.37 | $28.81 | $29.31 | 4.80M |
| 12/16/2025 | $29.03 | $29.27 | $28.84 | $29.25 | 4.93M |
| 12/15/2025 | $28.75 | $29.44 | $28.71 | $29.18 | 6.44M |
| 12/12/2025 | $28.58 | $28.99 | $28.30 | $28.87 | 4.81M |
| 12/11/2025 | $28.61 | $28.88 | $28.46 | $28.60 | 3.17M |
| 12/10/2025 | $28.10 | $28.78 | $28.09 | $28.65 | 4.11M |
| 12/9/2025 | $28.35 | $28.50 | $28.10 | $28.14 | 2.27M |
| 12/8/2025 | $28.39 | $28.49 | $28.26 | $28.41 | 3.89M |
| 12/5/2025 | $28.15 | $28.42 | $28.02 | $28.39 | 2.62M |
| 12/4/2025 | $28.66 | $28.66 | $28.15 | $28.24 | 3.92M |
| 12/3/2025 | $28.95 | $28.95 | $28.40 | $28.65 | 4.92M |
| 12/2/2025 | $28.41 | $29.00 | $28.31 | $28.91 | 8.61M |
| 12/1/2025 | $27.60 | $28.44 | $27.50 | $28.41 | 6.60M |
| 11/28/2025 | $27.58 | $27.58 | $27.28 | $27.44 | 2.41M |
| 11/27/2025 | $27.55 | $27.79 | $27.36 | $27.54 | 2.82M |
| 11/26/2025 | $27.63 | $27.95 | $27.56 | $27.56 | 3.12M |
| 11/25/2025 | $27.55 | $27.97 | $27.25 | $27.77 | 7.07M |
| 11/24/2025 | $26.93 | $27.70 | $26.87 | $27.56 | 5.66M |
| 11/21/2025 | $27.12 | $27.30 | $26.79 | $26.87 | 7.06M |
| 11/20/2025 | $27.30 | $27.46 | $27.12 | $27.20 | 4.57M |
| 11/19/2025 | $27.73 | $27.85 | $26.98 | $27.32 | 7.84M |
| 11/18/2025 | $28.01 | $28.18 | $27.53 | $27.73 | 6.71M |
| 11/17/2025 | $29.29 | $29.34 | $28.02 | $28.03 | 9.99M |
| 11/14/2025 | $29.28 | $29.93 | $29.22 | $29.35 | 5.80M |
| 11/13/2025 | $29.50 | $29.65 | $29.12 | $29.37 | 7.46M |
| 11/12/2025 | $29.44 | $29.93 | $29.38 | $29.55 | 9.07M |
| 11/11/2025 | $29.51 | $29.64 | $29.04 | $29.54 | 8.09M |
| 11/10/2025 | $28.78 | $29.70 | $28.60 | $29.68 | 12.71M |
| 11/7/2025 | $28.97 | $29.17 | $28.55 | $28.84 | 8.58M |
| 11/6/2025 | $28.67 | $29.38 | $28.48 | $29.19 | 12.94M |
| 11/5/2025 | $28.70 | $29.02 | $28.38 | $28.70 | 9.81M |
| 11/4/2025 | $28.84 | $29.12 | $28.48 | $28.79 | 9.12M |
| 11/3/2025 | $28.32 | $29.40 | $28.32 | $29.01 | 15.68M |
| 10/31/2025 | $27.25 | $28.67 | $27.11 | $28.22 | 12.08M |
| 10/30/2025 | $27.31 | $27.48 | $27.01 | $27.08 | 6.37M |
| 10/29/2025 | $27.63 | $27.74 | $26.97 | $27.21 | 6.42M |
| 10/28/2025 | $27.89 | $28.31 | $27.60 | $27.75 | 5.22M |
| 10/27/2025 | $27.72 | $28.04 | $27.62 | $27.95 | 5.32M |
| 10/24/2025 | $27.99 | $28.17 | $27.80 | $27.88 | 4.05M |
| 10/23/2025 | $27.96 | $28.20 | $27.62 | $28.00 | 5.24M |
| 10/22/2025 | $28.03 | $28.48 | $27.93 | $28.04 | 4.80M |
| 10/21/2025 | $28.58 | $28.60 | $28.00 | $28.19 | 8.00M |
| 10/20/2025 | $28.44 | $28.65 | $28.12 | $28.55 | 6.41M |