600103.SS600103.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $3.95 | $4.01 | $3.91 | $3.97 | 73.74M |
| 1/15/2026 | $4.00 | $4.00 | $3.87 | $3.92 | 124.26M |
| 1/14/2026 | $3.97 | $4.09 | $3.96 | $4.01 | 170.71M |
| 1/13/2026 | $4.27 | $4.35 | $4.00 | $4.01 | 304.20M |
| 1/12/2026 | $4.22 | $4.34 | $4.22 | $4.31 | 225.61M |
| 1/9/2026 | $4.17 | $4.25 | $4.13 | $4.24 | 186.48M |
| 1/8/2026 | $4.15 | $4.26 | $4.15 | $4.19 | 149.78M |
| 1/7/2026 | $4.18 | $4.23 | $4.14 | $4.19 | 130.22M |
| 1/6/2026 | $4.17 | $4.24 | $4.15 | $4.21 | 169.49M |
| 1/5/2026 | $4.19 | $4.29 | $4.13 | $4.15 | 148.62M |
| 12/31/2025 | $4.30 | $4.31 | $4.17 | $4.19 | 187.96M |
| 12/30/2025 | $4.26 | $4.42 | $4.23 | $4.32 | 251.24M |
| 12/29/2025 | $4.30 | $4.43 | $4.21 | $4.31 | 306.59M |
| 12/26/2025 | $4.45 | $4.51 | $4.25 | $4.29 | 401.50M |
| 12/25/2025 | $4.39 | $4.69 | $4.22 | $4.51 | 613.05M |
| 12/24/2025 | $3.92 | $4.31 | $3.89 | $4.31 | 402.87M |
| 12/23/2025 | $3.96 | $4.00 | $3.89 | $3.92 | 144.33M |
| 12/22/2025 | $3.94 | $4.05 | $3.94 | $3.99 | 191.08M |
| 12/19/2025 | $3.84 | $4.09 | $3.82 | $3.98 | 227.17M |
| 12/18/2025 | $3.76 | $3.98 | $3.75 | $3.86 | 225.31M |
| 12/17/2025 | $3.69 | $3.84 | $3.62 | $3.83 | 195.84M |
| 12/16/2025 | $3.77 | $3.78 | $3.62 | $3.64 | 161.44M |
| 12/15/2025 | $3.83 | $3.87 | $3.75 | $3.81 | 144.68M |
| 12/12/2025 | $3.97 | $4.00 | $3.77 | $3.82 | 245.56M |
| 12/11/2025 | $4.33 | $4.39 | $4.01 | $4.01 | 338.76M |
| 12/10/2025 | $4.19 | $4.60 | $4.13 | $4.36 | 392.65M |
| 12/9/2025 | $4.28 | $4.40 | $4.14 | $4.26 | 344.43M |
| 12/8/2025 | $4.15 | $4.49 | $4.15 | $4.38 | 509.96M |
| 12/5/2025 | $3.98 | $4.44 | $3.97 | $4.24 | 537.74M |
| 12/4/2025 | $4.20 | $4.28 | $4.02 | $4.04 | 318.94M |
| 12/3/2025 | $3.98 | $4.19 | $3.94 | $4.14 | 334.25M |
| 12/2/2025 | $3.96 | $4.07 | $3.86 | $4.02 | 245.50M |
| 12/1/2025 | $3.94 | $4.07 | $3.93 | $3.95 | 211.08M |
| 11/28/2025 | $3.89 | $3.98 | $3.76 | $3.95 | 261.32M |
| 11/27/2025 | $3.94 | $4.25 | $3.88 | $4.03 | 464.89M |
| 11/26/2025 | $3.49 | $3.88 | $3.44 | $3.88 | 206.16M |
| 11/25/2025 | $3.45 | $3.54 | $3.40 | $3.53 | 145.22M |
| 11/24/2025 | $3.42 | $3.47 | $3.32 | $3.39 | 124.26M |
| 11/21/2025 | $3.57 | $3.62 | $3.41 | $3.42 | 174.09M |
| 11/20/2025 | $3.68 | $3.81 | $3.62 | $3.65 | 141.80M |
| 11/19/2025 | $3.87 | $3.94 | $3.70 | $3.70 | 222.41M |
| 11/18/2025 | $4.29 | $4.29 | $3.88 | $3.96 | 295.83M |
| 11/17/2025 | $4.14 | $4.39 | $4.09 | $4.29 | 314.05M |
| 11/14/2025 | $4.16 | $4.32 | $4.14 | $4.19 | 314.76M |
| 11/13/2025 | $4.08 | $4.28 | $4.07 | $4.24 | 362.67M |
| 11/12/2025 | $4.14 | $4.21 | $4.00 | $4.09 | 247.63M |
| 11/11/2025 | $4.17 | $4.27 | $4.08 | $4.11 | 488.23M |
| 11/10/2025 | $3.69 | $4.07 | $3.69 | $4.07 | 308.62M |
| 11/7/2025 | $3.73 | $3.84 | $3.69 | $3.70 | 218.69M |
| 11/6/2025 | $3.86 | $3.91 | $3.67 | $3.77 | 313.22M |
| 11/5/2025 | $3.86 | $4.13 | $3.77 | $3.98 | 469.02M |
| 11/4/2025 | $3.72 | $3.91 | $3.72 | $3.84 | 335.25M |
| 11/3/2025 | $3.65 | $3.89 | $3.64 | $3.79 | 337.87M |
| 10/31/2025 | $3.50 | $3.69 | $3.48 | $3.58 | 160.41M |
| 10/30/2025 | $3.67 | $3.68 | $3.51 | $3.52 | 201.25M |
| 10/29/2025 | $3.80 | $3.81 | $3.65 | $3.70 | 218.65M |
| 10/28/2025 | $3.62 | $3.86 | $3.59 | $3.79 | 320.36M |
| 10/27/2025 | $3.66 | $3.75 | $3.61 | $3.71 | 219.07M |
| 10/24/2025 | $3.64 | $3.68 | $3.56 | $3.63 | 147.64M |
| 10/23/2025 | $3.75 | $3.75 | $3.53 | $3.61 | 183.30M |
| 10/22/2025 | $3.70 | $3.80 | $3.67 | $3.70 | 225.51M |
| 10/21/2025 | $3.70 | $3.76 | $3.62 | $3.73 | 410.99M |
| 10/20/2025 | $3.43 | $3.69 | $3.41 | $3.69 | 476.03M |