605009.SS605009.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $32.40 | $32.93 | $32.20 | $32.40 | 2.24M |
| 1/14/2026 | $32.36 | $32.82 | $32.36 | $32.78 | 3.24M |
| 1/13/2026 | $32.52 | $32.92 | $32.21 | $32.45 | 2.82M |
| 1/12/2026 | $31.70 | $32.57 | $31.61 | $32.52 | 3.86M |
| 1/9/2026 | $31.62 | $31.86 | $31.44 | $31.70 | 1.86M |
| 1/8/2026 | $31.40 | $32.00 | $31.20 | $31.74 | 2.22M |
| 1/7/2026 | $31.29 | $31.48 | $31.11 | $31.38 | 1.61M |
| 1/6/2026 | $31.32 | $31.45 | $31.15 | $31.39 | 1.44M |
| 1/5/2026 | $30.95 | $31.40 | $30.91 | $31.31 | 1.45M |
| 12/31/2025 | $30.98 | $31.21 | $30.71 | $30.90 | 883,840 |
| 12/30/2025 | $31.19 | $31.32 | $30.88 | $30.89 | 1.42M |
| 12/29/2025 | $31.50 | $31.59 | $31.15 | $31.19 | 1.33M |
| 12/26/2025 | $31.80 | $31.89 | $31.40 | $31.48 | 2.25M |
| 12/25/2025 | $31.75 | $32.49 | $31.66 | $31.99 | 2.58M |
| 12/24/2025 | $31.19 | $31.78 | $31.19 | $31.65 | 1.50M |
| 12/23/2025 | $32.48 | $32.48 | $31.20 | $31.32 | 3.33M |
| 12/22/2025 | $32.60 | $32.61 | $32.27 | $32.34 | 1.83M |
| 12/19/2025 | $32.00 | $32.80 | $31.75 | $32.60 | 3.10M |
| 12/18/2025 | $32.11 | $32.28 | $32.00 | $32.05 | 1.72M |
| 12/17/2025 | $31.66 | $32.98 | $31.25 | $32.27 | 3.78M |
| 12/16/2025 | $31.75 | $32.58 | $31.40 | $31.79 | 2.58M |
| 12/15/2025 | $31.43 | $32.34 | $31.24 | $31.81 | 2.97M |
| 12/12/2025 | $31.07 | $31.91 | $30.78 | $31.42 | 2.82M |
| 12/11/2025 | $30.91 | $31.18 | $30.91 | $31.07 | 880,640 |
| 12/10/2025 | $31.20 | $31.35 | $30.86 | $31.13 | 1.26M |
| 12/9/2025 | $31.08 | $31.35 | $30.94 | $31.03 | 1.24M |
| 12/8/2025 | $31.60 | $31.60 | $31.00 | $31.07 | 2.19M |
| 12/5/2025 | $31.90 | $31.91 | $31.23 | $31.62 | 2.50M |
| 12/4/2025 | $31.20 | $32.21 | $29.71 | $32.21 | 6.87M |
| 12/3/2025 | $32.05 | $32.17 | $31.14 | $31.20 | 2.97M |
| 12/2/2025 | $32.61 | $32.77 | $32.03 | $32.08 | 1.80M |
| 12/1/2025 | $32.29 | $32.77 | $32.29 | $32.60 | 1.76M |
| 11/28/2025 | $32.80 | $32.81 | $31.90 | $32.29 | 2.82M |
| 11/27/2025 | $33.13 | $33.55 | $32.80 | $32.82 | 2.43M |
| 11/26/2025 | $33.71 | $33.87 | $32.88 | $32.93 | 3.30M |
| 11/25/2025 | $33.39 | $34.09 | $33.25 | $33.77 | 2.86M |
| 11/24/2025 | $33.21 | $33.83 | $33.21 | $33.56 | 3.07M |
| 11/21/2025 | $34.05 | $34.33 | $32.92 | $33.36 | 4.16M |
| 11/20/2025 | $34.86 | $34.86 | $33.70 | $33.98 | 3.82M |
| 11/19/2025 | $32.85 | $35.18 | $32.60 | $34.85 | 9.06M |
| 11/18/2025 | $32.95 | $33.10 | $32.68 | $32.75 | 1.34M |
| 11/17/2025 | $33.30 | $33.39 | $32.92 | $32.98 | 1.57M |
| 11/14/2025 | $33.65 | $34.47 | $33.37 | $33.39 | 3.75M |
| 11/13/2025 | $33.63 | $34.12 | $33.26 | $33.66 | 1.78M |
| 11/12/2025 | $33.44 | $33.99 | $33.33 | $33.56 | 2.30M |
| 11/11/2025 | $33.35 | $33.45 | $33.00 | $33.39 | 1.63M |
| 11/10/2025 | $32.50 | $33.47 | $32.28 | $33.33 | 2.87M |
| 11/7/2025 | $32.35 | $32.57 | $32.17 | $32.40 | 912,698 |
| 11/6/2025 | $32.60 | $32.60 | $32.31 | $32.38 | 1.28M |
| 11/5/2025 | $32.23 | $32.66 | $32.16 | $32.50 | 1.27M |
| 11/4/2025 | $32.79 | $32.79 | $32.21 | $32.36 | 1.32M |
| 11/3/2025 | $32.76 | $32.79 | $32.28 | $32.75 | 1.50M |
| 10/31/2025 | $32.13 | $32.85 | $32.13 | $32.60 | 1.69M |
| 10/30/2025 | $32.67 | $32.79 | $32.10 | $32.13 | 1.73M |
| 10/29/2025 | $32.65 | $32.77 | $32.38 | $32.75 | 1.08M |
| 10/28/2025 | $33.18 | $33.22 | $32.60 | $32.77 | 2.14M |
| 10/27/2025 | $33.42 | $33.65 | $33.08 | $33.37 | 1.53M |
| 10/24/2025 | $33.36 | $33.96 | $33.21 | $33.43 | 1.82M |
| 10/23/2025 | $33.03 | $33.36 | $32.80 | $33.36 | 1.34M |
| 10/22/2025 | $33.18 | $33.33 | $33.02 | $33.04 | 1.16M |
| 10/21/2025 | $33.30 | $33.36 | $33.07 | $33.22 | 1.26M |
| 10/20/2025 | $33.20 | $33.40 | $33.05 | $33.23 | 1.18M |
| 10/17/2025 | $33.80 | $33.80 | $33.14 | $33.18 | 1.78M |