000603.SZ000603.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $32.55 | $42.13 | $32.55 | $40.60 | 26.80M |
| 1/14/2026 | $39.52 | $41.18 | $39.02 | $40.92 | 48.23M |
| 1/13/2026 | $37.56 | $39.80 | $37.25 | $38.52 | 38.21M |
| 1/12/2026 | $37.68 | $37.70 | $35.86 | $37.55 | 37.95M |
| 1/9/2026 | $32.55 | $34.94 | $32.08 | $34.70 | 39.23M |
| 1/8/2026 | $33.96 | $34.05 | $32.41 | $32.71 | 33.89M |
| 1/7/2026 | $34.31 | $35.49 | $33.50 | $34.02 | 44.50M |
| 1/6/2026 | $33.28 | $34.50 | $32.44 | $33.96 | 49.88M |
| 1/5/2026 | $32.51 | $33.21 | $31.67 | $32.65 | 50.39M |
| 12/31/2025 | $31.21 | $32.97 | $30.80 | $30.96 | 54.96M |
| 12/30/2025 | $29.92 | $31.10 | $29.10 | $30.62 | 37.31M |
| 12/29/2025 | $30.88 | $32.84 | $29.43 | $31.22 | 68.32M |
| 12/26/2025 | $30.42 | $30.50 | $29.42 | $29.87 | 30.71M |
| 12/25/2025 | $30.08 | $30.08 | $28.80 | $29.46 | 38.35M |
| 12/24/2025 | $31.40 | $32.28 | $30.20 | $30.97 | 39.49M |
| 12/23/2025 | $31.99 | $32.34 | $30.19 | $30.45 | 36.64M |
| 12/22/2025 | $30.81 | $32.42 | $30.81 | $31.80 | 31.35M |
| 12/19/2025 | $30.36 | $30.58 | $29.14 | $30.28 | 26.48M |
| 12/18/2025 | $30.44 | $31.95 | $30.40 | $30.92 | 23.64M |
| 12/17/2025 | $29.51 | $31.07 | $29.28 | $30.71 | 26.44M |
| 12/16/2025 | $30.70 | $30.99 | $28.70 | $28.97 | 24.50M |
| 12/15/2025 | $29.71 | $31.36 | $29.68 | $30.83 | 22.41M |
| 12/12/2025 | $31.02 | $31.99 | $30.75 | $31.09 | 31.63M |
| 12/11/2025 | $30.70 | $31.66 | $30.05 | $30.08 | 36.96M |
| 12/10/2025 | $30.03 | $30.96 | $29.78 | $30.37 | 40.01M |
| 12/9/2025 | $27.86 | $28.71 | $27.04 | $28.69 | 44.60M |
| 12/8/2025 | $27.84 | $28.05 | $26.90 | $27.69 | 21.26M |
| 12/5/2025 | $25.82 | $27.84 | $25.82 | $27.66 | 23.18M |
| 12/4/2025 | $27.87 | $27.99 | $26.24 | $26.31 | 25.82M |
| 12/3/2025 | $28.38 | $28.48 | $27.48 | $27.69 | 25.00M |
| 12/2/2025 | $27.54 | $28.34 | $27.08 | $28.03 | 32.29M |
| 12/1/2025 | $27.99 | $28.78 | $27.25 | $28.09 | 43.95M |
| 11/28/2025 | $25.54 | $26.65 | $25.24 | $26.20 | 32.90M |
| 11/27/2025 | $25.30 | $25.36 | $24.40 | $25.16 | 29.99M |
| 11/26/2025 | $23.41 | $24.88 | $23.32 | $24.12 | 28.06M |
| 11/25/2025 | $23.00 | $23.70 | $22.85 | $23.47 | 21.06M |
| 11/24/2025 | $22.47 | $23.07 | $22.20 | $22.25 | 14.83M |
| 11/21/2025 | $23.69 | $23.69 | $22.41 | $22.46 | 19.00M |
| 11/20/2025 | $23.92 | $24.29 | $23.70 | $23.91 | 16.39M |
| 11/19/2025 | $23.51 | $24.39 | $23.35 | $24.27 | 25.27M |
| 11/18/2025 | $23.20 | $23.50 | $22.92 | $23.17 | 17.34M |
| 11/17/2025 | $24.05 | $24.13 | $23.35 | $23.70 | 19.17M |
| 11/14/2025 | $24.80 | $25.47 | $24.38 | $24.57 | 25.69M |
| 11/13/2025 | $24.48 | $25.86 | $24.30 | $25.73 | 47.71M |
| 11/12/2025 | $23.71 | $24.33 | $23.19 | $23.83 | 21.69M |
| 11/11/2025 | $24.34 | $24.50 | $23.35 | $23.50 | 28.46M |
| 11/10/2025 | $23.66 | $24.05 | $23.23 | $23.75 | 22.29M |
| 11/7/2025 | $22.76 | $23.30 | $22.65 | $23.15 | 16.65M |
| 11/6/2025 | $22.34 | $22.93 | $22.25 | $22.85 | 15.78M |
| 11/5/2025 | $21.61 | $22.51 | $21.45 | $22.35 | 16.55M |
| 11/4/2025 | $22.96 | $22.99 | $21.88 | $22.06 | 23.17M |
| 11/3/2025 | $23.29 | $23.49 | $22.65 | $23.20 | 21.25M |
| 10/31/2025 | $23.91 | $24.50 | $23.37 | $23.41 | 34.92M |
| 10/30/2025 | $23.40 | $23.76 | $23.20 | $23.32 | 20.88M |
| 10/29/2025 | $23.42 | $23.75 | $23.10 | $23.71 | 20.25M |
| 10/28/2025 | $23.89 | $23.97 | $22.82 | $22.89 | 31.19M |
| 10/27/2025 | $23.12 | $24.15 | $23.11 | $24.07 | 27.83M |
| 10/24/2025 | $23.08 | $23.26 | $22.80 | $23.12 | 17.56M |
| 10/23/2025 | $22.96 | $23.14 | $22.41 | $23.03 | 23.59M |
| 10/22/2025 | $21.29 | $23.76 | $21.29 | $23.33 | 47.58M |
| 10/21/2025 | $24.97 | $25.00 | $23.60 | $23.65 | 37.68M |
| 10/20/2025 | $24.90 | $25.30 | $24.15 | $24.50 | 39.77M |
| 10/17/2025 | $27.00 | $27.32 | $25.65 | $26.37 | 30.77M |