605507.SS605507.SS
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $25.00 | $25.19 | $24.66 | $24.77 | 2.44M |
| 1/15/2026 | $24.68 | $25.09 | $24.58 | $24.87 | 3.22M |
| 1/14/2026 | $25.07 | $25.19 | $24.50 | $24.68 | 4.48M |
| 1/13/2026 | $25.15 | $25.54 | $24.94 | $25.05 | 3.47M |
| 1/12/2026 | $25.45 | $25.60 | $24.78 | $25.22 | 4.60M |
| 1/9/2026 | $25.31 | $25.62 | $25.04 | $25.57 | 4.36M |
| 1/8/2026 | $24.76 | $25.82 | $24.66 | $25.46 | 7.76M |
| 1/7/2026 | $24.60 | $24.93 | $24.40 | $24.69 | 4.46M |
| 1/6/2026 | $24.82 | $24.95 | $24.49 | $24.67 | 3.38M |
| 1/5/2026 | $24.80 | $24.85 | $24.46 | $24.75 | 4.25M |
| 12/31/2025 | $24.66 | $24.93 | $24.56 | $24.80 | 4.32M |
| 12/30/2025 | $23.80 | $24.77 | $23.80 | $24.66 | 6.82M |
| 12/29/2025 | $23.71 | $24.13 | $23.67 | $23.83 | 3.18M |
| 12/26/2025 | $23.70 | $23.89 | $23.57 | $23.76 | 2.45M |
| 12/25/2025 | $23.24 | $23.85 | $23.21 | $23.79 | 2.98M |
| 12/24/2025 | $22.82 | $23.32 | $22.73 | $23.27 | 3.41M |
| 12/23/2025 | $22.91 | $23.02 | $22.68 | $22.71 | 2.56M |
| 12/22/2025 | $23.25 | $23.28 | $22.95 | $22.96 | 2.46M |
| 12/19/2025 | $23.25 | $23.40 | $23.11 | $23.28 | 2.62M |
| 12/18/2025 | $23.19 | $23.30 | $23.02 | $23.29 | 1.47M |
| 12/17/2025 | $23.20 | $23.37 | $23.08 | $23.26 | 1.86M |
| 12/16/2025 | $23.54 | $23.62 | $23.21 | $23.25 | 1.77M |
| 12/15/2025 | $23.12 | $23.67 | $23.05 | $23.47 | 2.96M |
| 12/12/2025 | $23.26 | $23.34 | $23.10 | $23.12 | 1.88M |
| 12/11/2025 | $23.44 | $23.64 | $23.20 | $23.22 | 2.44M |
| 12/10/2025 | $23.70 | $23.73 | $23.33 | $23.46 | 2.42M |
| 12/9/2025 | $24.10 | $24.13 | $23.62 | $23.66 | 2.82M |
| 12/8/2025 | $24.13 | $24.29 | $23.83 | $24.06 | 2.95M |
| 12/5/2025 | $24.43 | $24.43 | $24.00 | $24.09 | 3.01M |
| 12/4/2025 | $24.60 | $24.63 | $24.25 | $24.43 | 3.22M |
| 12/3/2025 | $24.29 | $24.60 | $24.10 | $24.49 | 4.64M |
| 12/2/2025 | $24.27 | $24.48 | $24.13 | $24.30 | 2.75M |
| 12/1/2025 | $23.94 | $24.66 | $23.83 | $24.39 | 7.63M |
| 11/28/2025 | $24.10 | $24.19 | $23.71 | $23.97 | 4.66M |
| 11/27/2025 | $23.58 | $24.22 | $23.50 | $24.07 | 6.70M |
| 11/26/2025 | $23.50 | $24.11 | $23.49 | $23.63 | 4.77M |
| 11/25/2025 | $23.07 | $23.82 | $22.97 | $23.52 | 4.97M |
| 11/24/2025 | $22.99 | $23.64 | $22.96 | $22.98 | 3.80M |
| 11/21/2025 | $23.19 | $23.50 | $22.89 | $22.90 | 5.06M |
| 11/20/2025 | $23.13 | $23.25 | $22.98 | $23.11 | 1.89M |
| 11/19/2025 | $23.10 | $23.26 | $22.94 | $23.03 | 1.68M |
| 11/18/2025 | $23.10 | $23.29 | $22.99 | $23.04 | 2.24M |
| 11/17/2025 | $23.58 | $23.58 | $23.08 | $23.19 | 2.81M |
| 11/14/2025 | $23.63 | $23.85 | $23.49 | $23.50 | 2.58M |
| 11/13/2025 | $23.74 | $23.82 | $23.42 | $23.68 | 3.68M |
| 11/12/2025 | $23.77 | $23.87 | $23.52 | $23.69 | 4.67M |
| 11/11/2025 | $23.21 | $23.85 | $23.20 | $23.75 | 6.41M |
| 11/10/2025 | $22.77 | $23.42 | $22.71 | $23.30 | 6.56M |
| 11/7/2025 | $22.49 | $22.85 | $22.34 | $22.78 | 3.41M |
| 11/6/2025 | $22.20 | $22.49 | $22.13 | $22.44 | 2.40M |
| 11/5/2025 | $22.27 | $22.30 | $22.07 | $22.15 | 2.38M |
| 11/4/2025 | $22.55 | $22.67 | $22.13 | $22.24 | 3.26M |
| 11/3/2025 | $22.88 | $22.90 | $22.45 | $22.63 | 3.13M |
| 10/31/2025 | $22.33 | $22.90 | $22.33 | $22.77 | 3.31M |
| 10/30/2025 | $22.59 | $22.92 | $22.34 | $22.35 | 2.64M |
| 10/29/2025 | $22.83 | $22.85 | $22.54 | $22.70 | 2.55M |
| 10/28/2025 | $22.66 | $22.96 | $22.56 | $22.76 | 2.96M |
| 10/27/2025 | $22.40 | $22.98 | $22.39 | $22.69 | 5.11M |
| 10/24/2025 | $22.25 | $22.35 | $22.14 | $22.31 | 2.22M |
| 10/23/2025 | $22.34 | $22.39 | $22.08 | $22.28 | 2.93M |
| 10/22/2025 | $22.44 | $22.65 | $22.33 | $22.37 | 3.00M |
| 10/21/2025 | $22.24 | $22.85 | $22.18 | $22.55 | 3.98M |
| 10/20/2025 | $22.68 | $22.71 | $22.06 | $22.11 | 5.10M |