600999.SS600999.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $17.20 | $17.33 | $16.96 | $17.02 | 58.52M |
| 1/14/2026 | $17.29 | $17.69 | $17.21 | $17.29 | 104.24M |
| 1/13/2026 | $17.41 | $17.67 | $17.26 | $17.32 | 66.05M |
| 1/12/2026 | $17.25 | $17.38 | $17.12 | $17.35 | 68.41M |
| 1/9/2026 | $17.14 | $17.27 | $17.10 | $17.22 | 61.55M |
| 1/8/2026 | $17.41 | $17.45 | $17.08 | $17.14 | 61.59M |
| 1/7/2026 | $17.80 | $17.84 | $17.39 | $17.52 | 77.07M |
| 1/6/2026 | $17.02 | $17.81 | $16.98 | $17.77 | 141.28M |
| 1/5/2026 | $16.68 | $17.06 | $16.67 | $17.03 | 87.23M |
| 12/31/2025 | $16.72 | $16.86 | $16.64 | $16.64 | 34.24M |
| 12/30/2025 | $16.69 | $16.79 | $16.65 | $16.70 | 25.97M |
| 12/29/2025 | $16.73 | $16.83 | $16.65 | $16.74 | 30.86M |
| 12/26/2025 | $16.75 | $16.95 | $16.73 | $16.74 | 58.00M |
| 12/25/2025 | $16.71 | $16.84 | $16.68 | $16.76 | 31.40M |
| 12/24/2025 | $16.73 | $16.79 | $16.65 | $16.69 | 28.46M |
| 12/23/2025 | $16.78 | $16.82 | $16.68 | $16.69 | 20.07M |
| 12/22/2025 | $16.82 | $16.82 | $16.72 | $16.75 | 25.60M |
| 12/19/2025 | $16.80 | $16.95 | $16.74 | $16.82 | 27.09M |
| 12/18/2025 | $16.82 | $16.88 | $16.67 | $16.80 | 34.06M |
| 12/17/2025 | $16.60 | $17.00 | $16.60 | $16.90 | 48.81M |
| 12/16/2025 | $16.61 | $16.75 | $16.58 | $16.63 | 29.94M |
| 12/15/2025 | $16.39 | $16.87 | $16.36 | $16.66 | 41.87M |
| 12/12/2025 | $16.35 | $16.55 | $16.29 | $16.49 | 35.86M |
| 12/11/2025 | $16.66 | $16.66 | $16.34 | $16.35 | 34.51M |
| 12/10/2025 | $16.58 | $16.69 | $16.46 | $16.68 | 29.38M |
| 12/9/2025 | $16.78 | $16.81 | $16.58 | $16.63 | 36.24M |
| 12/8/2025 | $16.79 | $17.07 | $16.76 | $16.82 | 86.09M |
| 12/5/2025 | $16.27 | $16.64 | $16.22 | $16.52 | 47.60M |
| 12/4/2025 | $16.22 | $16.30 | $16.18 | $16.27 | 16.70M |
| 12/3/2025 | $16.33 | $16.37 | $16.20 | $16.22 | 23.15M |
| 12/2/2025 | $16.39 | $16.40 | $16.27 | $16.29 | 18.51M |
| 12/1/2025 | $16.25 | $16.40 | $16.24 | $16.40 | 27.99M |
| 11/28/2025 | $16.25 | $16.31 | $16.22 | $16.29 | 23.01M |
| 11/27/2025 | $16.32 | $16.39 | $16.25 | $16.28 | 22.21M |
| 11/26/2025 | $16.37 | $16.42 | $16.31 | $16.31 | 20.28M |
| 11/25/2025 | $16.35 | $16.48 | $16.34 | $16.39 | 30.60M |
| 11/24/2025 | $16.30 | $16.38 | $16.20 | $16.36 | 26.98M |
| 11/21/2025 | $16.63 | $16.68 | $16.22 | $16.23 | 57.93M |
| 11/20/2025 | $16.97 | $17.04 | $16.72 | $16.73 | 48.27M |
| 11/19/2025 | $16.73 | $16.81 | $16.68 | $16.76 | 27.64M |
| 11/18/2025 | $16.80 | $16.91 | $16.72 | $16.73 | 41.27M |
| 11/17/2025 | $16.97 | $17.00 | $16.78 | $16.80 | 46.72M |
| 11/14/2025 | $17.12 | $17.17 | $16.97 | $16.97 | 42.60M |
| 11/13/2025 | $17.15 | $17.23 | $17.08 | $17.19 | 50.17M |
| 11/12/2025 | $17.30 | $17.30 | $17.06 | $17.14 | 43.78M |
| 11/11/2025 | $17.41 | $17.45 | $17.24 | $17.27 | 42.32M |
| 11/10/2025 | $17.27 | $17.48 | $17.24 | $17.40 | 60.63M |
| 11/7/2025 | $17.33 | $17.34 | $17.25 | $17.25 | 35.75M |
| 11/6/2025 | $17.28 | $17.51 | $17.26 | $17.34 | 59.25M |
| 11/5/2025 | $17.22 | $17.31 | $17.17 | $17.25 | 31.27M |
| 11/4/2025 | $17.39 | $17.41 | $17.25 | $17.32 | 37.39M |
| 11/3/2025 | $17.33 | $17.40 | $17.19 | $17.39 | 42.85M |
| 10/31/2025 | $17.51 | $17.58 | $17.30 | $17.33 | 61.17M |
| 10/30/2025 | $17.63 | $17.69 | $17.43 | $17.43 | 66.60M |
| 10/29/2025 | $17.34 | $17.74 | $17.30 | $17.66 | 93.16M |
| 10/28/2025 | $17.39 | $17.44 | $17.26 | $17.35 | 59.09M |
| 10/27/2025 | $17.20 | $17.52 | $17.13 | $17.41 | 127.98M |
| 10/24/2025 | $16.95 | $17.09 | $16.94 | $17.07 | 53.67M |
| 10/23/2025 | $16.88 | $16.98 | $16.71 | $16.95 | 42.99M |
| 10/22/2025 | $16.98 | $16.99 | $16.82 | $16.87 | 51.97M |
| 10/21/2025 | $17.01 | $17.28 | $17.00 | $17.03 | 95.03M |
| 10/20/2025 | $17.13 | $17.15 | $16.94 | $17.00 | 51.36M |
| 10/17/2025 | $17.28 | $17.45 | $16.98 | $16.99 | 75.11M |