605090.SS605090.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $45.11 | $46.37 | $45.07 | $45.11 | 23.22M |
| 1/15/2026 | $46.65 | $47.44 | $44.50 | $45.10 | 30.46M |
| 1/14/2026 | $48.02 | $50.00 | $46.90 | $47.66 | 31.13M |
| 1/13/2026 | $50.00 | $50.88 | $45.88 | $47.88 | 42.85M |
| 1/12/2026 | $48.50 | $51.32 | $46.65 | $50.95 | 42.77M |
| 1/9/2026 | $45.54 | $48.65 | $43.80 | $46.65 | 48.08M |
| 1/8/2026 | $42.01 | $44.66 | $41.80 | $44.59 | 43.11M |
| 1/7/2026 | $42.40 | $42.83 | $41.00 | $42.65 | 46.21M |
| 1/6/2026 | $43.91 | $44.56 | $42.69 | $44.25 | 34.22M |
| 1/5/2026 | $43.82 | $46.07 | $42.10 | $44.63 | 45.55M |
| 12/31/2025 | $42.50 | $43.88 | $40.96 | $43.10 | 43.55M |
| 12/30/2025 | $44.30 | $45.28 | $42.40 | $42.62 | 53.64M |
| 12/29/2025 | $42.80 | $45.94 | $42.22 | $45.94 | 56.08M |
| 12/26/2025 | $40.75 | $43.95 | $40.75 | $41.76 | 51.77M |
| 12/25/2025 | $41.90 | $42.37 | $40.60 | $40.74 | 58.29M |
| 12/24/2025 | $37.57 | $40.37 | $37.00 | $40.37 | 36.64M |
| 12/23/2025 | $38.13 | $39.02 | $35.98 | $36.70 | 31.28M |
| 12/22/2025 | $38.40 | $38.78 | $37.23 | $37.94 | 23.21M |
| 12/19/2025 | $36.50 | $38.40 | $36.48 | $37.98 | 23.19M |
| 12/18/2025 | $36.26 | $37.99 | $36.01 | $36.75 | 23.71M |
| 12/17/2025 | $36.80 | $37.28 | $35.28 | $35.95 | 22.14M |
| 12/16/2025 | $37.50 | $37.67 | $36.03 | $36.99 | 25.71M |
| 12/15/2025 | $38.00 | $39.50 | $36.23 | $38.20 | 48.39M |
| 12/12/2025 | $34.48 | $37.86 | $33.97 | $37.86 | 44.54M |
| 12/11/2025 | $33.75 | $34.82 | $33.51 | $34.42 | 15.02M |
| 12/10/2025 | $32.66 | $33.70 | $32.53 | $33.38 | 7.06M |
| 12/9/2025 | $33.03 | $33.33 | $32.57 | $32.58 | 5.93M |
| 12/8/2025 | $33.50 | $34.77 | $33.30 | $33.34 | 13.27M |
| 12/5/2025 | $32.04 | $33.28 | $32.04 | $32.86 | 6.84M |
| 12/4/2025 | $32.01 | $32.33 | $31.75 | $32.10 | 4.51M |
| 12/3/2025 | $32.26 | $32.55 | $31.62 | $32.15 | 4.90M |
| 12/2/2025 | $32.28 | $32.95 | $32.03 | $32.26 | 4.89M |
| 12/1/2025 | $33.26 | $33.28 | $32.02 | $32.17 | 8.25M |
| 11/28/2025 | $32.71 | $33.50 | $31.98 | $33.50 | 8.87M |
| 11/27/2025 | $33.29 | $33.79 | $32.57 | $32.70 | 8.51M |
| 11/26/2025 | $33.58 | $34.50 | $33.28 | $33.31 | 6.05M |
| 11/25/2025 | $33.17 | $33.96 | $33.02 | $33.02 | 4.67M |
| 11/24/2025 | $33.48 | $34.15 | $32.65 | $32.98 | 6.41M |
| 11/21/2025 | $34.20 | $34.66 | $33.00 | $33.25 | 9.69M |
| 11/20/2025 | $34.14 | $35.28 | $33.73 | $34.50 | 9.56M |
| 11/19/2025 | $34.77 | $34.95 | $33.73 | $34.00 | 4.99M |
| 11/18/2025 | $35.25 | $35.36 | $34.10 | $34.58 | 8.78M |
| 11/17/2025 | $34.02 | $36.26 | $33.50 | $35.36 | 18.74M |
| 11/14/2025 | $34.36 | $34.79 | $34.18 | $34.43 | 6.19M |
| 11/13/2025 | $34.32 | $34.78 | $34.00 | $34.36 | 6.46M |
| 11/12/2025 | $34.33 | $34.64 | $33.96 | $34.22 | 4.19M |
| 11/11/2025 | $33.77 | $34.85 | $33.47 | $34.36 | 8.93M |
| 11/10/2025 | $34.30 | $34.96 | $33.60 | $33.83 | 5.95M |
| 11/7/2025 | $34.30 | $34.59 | $34.20 | $34.43 | 5.25M |
| 11/6/2025 | $33.77 | $35.14 | $33.70 | $34.34 | 8.39M |
| 11/5/2025 | $32.71 | $33.95 | $32.71 | $33.65 | 5.36M |
| 11/4/2025 | $33.21 | $33.83 | $32.81 | $33.05 | 5.16M |
| 11/3/2025 | $32.53 | $33.14 | $32.15 | $33.06 | 5.41M |
| 10/31/2025 | $32.47 | $32.73 | $32.18 | $32.48 | 5.23M |
| 10/30/2025 | $32.66 | $33.01 | $32.16 | $32.47 | 5.33M |
| 10/29/2025 | $32.16 | $32.90 | $32.00 | $32.72 | 6.38M |
| 10/28/2025 | $33.40 | $33.40 | $31.88 | $32.16 | 14.88M |
| 10/27/2025 | $34.29 | $34.78 | $33.52 | $33.97 | 8.99M |
| 10/24/2025 | $34.60 | $34.93 | $33.96 | $34.15 | 7.07M |
| 10/23/2025 | $33.78 | $34.73 | $32.87 | $34.56 | 9.03M |
| 10/22/2025 | $32.98 | $33.98 | $32.58 | $33.93 | 9.37M |
| 10/21/2025 | $33.28 | $33.95 | $33.07 | $33.07 | 5.64M |
| 10/20/2025 | $33.36 | $33.76 | $33.01 | $33.20 | 6.62M |