605589.SS605589.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $29.07 | $29.99 | $29.00 | $29.84 | 19.74M |
| 1/14/2026 | $29.20 | $29.84 | $28.92 | $29.18 | 21.06M |
| 1/13/2026 | $29.50 | $29.63 | $28.95 | $29.22 | 21.22M |
| 1/12/2026 | $30.14 | $30.14 | $29.31 | $29.49 | 22.11M |
| 1/9/2026 | $29.48 | $30.06 | $29.23 | $29.94 | 24.26M |
| 1/8/2026 | $29.88 | $30.09 | $29.38 | $29.52 | 20.04M |
| 1/7/2026 | $29.55 | $30.38 | $29.45 | $29.88 | 31.16M |
| 1/6/2026 | $28.64 | $29.25 | $28.64 | $29.16 | 21.22M |
| 1/5/2026 | $28.49 | $28.85 | $28.18 | $28.77 | 16.65M |
| 12/31/2025 | $28.65 | $28.80 | $28.28 | $28.30 | 13.78M |
| 12/30/2025 | $28.62 | $28.78 | $28.34 | $28.62 | 14.48M |
| 12/29/2025 | $29.00 | $29.34 | $28.40 | $28.76 | 18.49M |
| 12/26/2025 | $29.26 | $29.40 | $28.60 | $28.90 | 18.06M |
| 12/25/2025 | $29.29 | $29.92 | $28.91 | $29.27 | 26.89M |
| 12/24/2025 | $28.25 | $29.57 | $28.05 | $29.43 | 36.77M |
| 12/23/2025 | $27.43 | $28.20 | $27.40 | $27.93 | 20.14M |
| 12/22/2025 | $26.99 | $27.69 | $26.89 | $27.45 | 14.88M |
| 12/19/2025 | $26.96 | $27.48 | $26.84 | $26.90 | 11.18M |
| 12/18/2025 | $26.56 | $27.29 | $26.50 | $26.69 | 12.35M |
| 12/17/2025 | $25.88 | $26.84 | $25.67 | $26.70 | 15.17M |
| 12/16/2025 | $26.76 | $26.76 | $25.63 | $25.98 | 16.11M |
| 12/15/2025 | $26.86 | $26.91 | $26.52 | $26.72 | 10.18M |
| 12/12/2025 | $26.60 | $27.09 | $26.31 | $26.91 | 12.30M |
| 12/11/2025 | $26.84 | $27.13 | $26.60 | $26.61 | 9.19M |
| 12/10/2025 | $26.85 | $26.98 | $26.35 | $26.83 | 9.24M |
| 12/9/2025 | $27.00 | $27.58 | $26.86 | $26.98 | 11.98M |
| 12/8/2025 | $26.75 | $27.20 | $26.75 | $26.99 | 11.65M |
| 12/5/2025 | $26.33 | $26.78 | $26.18 | $26.73 | 7.65M |
| 12/4/2025 | $26.59 | $26.68 | $26.03 | $26.47 | 8.08M |
| 12/3/2025 | $27.10 | $27.13 | $26.49 | $26.60 | 11.00M |
| 12/2/2025 | $26.78 | $27.14 | $26.62 | $26.93 | 11.07M |
| 12/1/2025 | $26.62 | $26.93 | $26.41 | $26.82 | 12.39M |
| 11/28/2025 | $26.40 | $26.53 | $26.22 | $26.45 | 7.43M |
| 11/27/2025 | $26.30 | $26.88 | $26.25 | $26.39 | 9.05M |
| 11/26/2025 | $26.34 | $26.69 | $26.13 | $26.36 | 10.94M |
| 11/25/2025 | $26.54 | $27.05 | $26.31 | $26.41 | 15.07M |
| 11/24/2025 | $26.21 | $26.56 | $25.99 | $26.31 | 9.75M |
| 11/21/2025 | $26.80 | $26.94 | $25.91 | $25.91 | 17.64M |
| 11/20/2025 | $26.98 | $28.04 | $26.98 | $27.25 | 22.16M |
| 11/19/2025 | $26.99 | $27.17 | $26.51 | $26.72 | 9.48M |
| 11/18/2025 | $27.30 | $27.48 | $26.81 | $27.01 | 11.50M |
| 11/17/2025 | $27.67 | $27.81 | $27.33 | $27.46 | 9.83M |
| 11/14/2025 | $28.02 | $28.10 | $27.58 | $27.58 | 12.90M |
| 11/13/2025 | $27.52 | $28.65 | $27.49 | $28.21 | 22.96M |
| 11/12/2025 | $27.18 | $27.70 | $26.75 | $27.63 | 14.95M |
| 11/11/2025 | $27.07 | $27.50 | $26.96 | $27.33 | 12.19M |
| 11/10/2025 | $27.65 | $27.75 | $26.74 | $26.92 | 19.69M |
| 11/7/2025 | $27.02 | $27.89 | $26.90 | $27.55 | 16.69M |
| 11/6/2025 | $26.99 | $27.27 | $26.90 | $27.16 | 10.54M |
| 11/5/2025 | $26.34 | $26.90 | $26.30 | $26.79 | 11.71M |
| 11/4/2025 | $27.23 | $27.39 | $26.45 | $26.69 | 17.46M |
| 11/3/2025 | $27.96 | $28.01 | $27.06 | $27.23 | 19.70M |
| 10/31/2025 | $28.58 | $28.80 | $27.85 | $28.01 | 18.41M |
| 10/30/2025 | $29.50 | $29.65 | $28.51 | $28.69 | 27.65M |
| 10/29/2025 | $30.00 | $30.57 | $29.98 | $30.39 | 14.69M |
| 10/28/2025 | $29.30 | $30.49 | $29.25 | $29.97 | 21.07M |
| 10/27/2025 | $29.60 | $30.14 | $29.17 | $29.36 | 18.92M |
| 10/24/2025 | $28.45 | $28.81 | $28.31 | $28.75 | 14.22M |
| 10/23/2025 | $28.02 | $28.37 | $27.37 | $28.25 | 10.89M |
| 10/22/2025 | $27.90 | $28.40 | $27.69 | $28.18 | 10.43M |
| 10/21/2025 | $27.73 | $27.97 | $27.50 | $27.90 | 14.93M |
| 10/20/2025 | $27.92 | $28.21 | $27.22 | $27.58 | 15.48M |
| 10/17/2025 | $28.84 | $28.84 | $27.34 | $27.44 | 16.90M |