600903.SS600903.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.74 | $6.77 | $6.70 | $6.73 | 7.02M |
| 1/14/2026 | $6.77 | $6.83 | $6.71 | $6.75 | 12.62M |
| 1/13/2026 | $6.78 | $6.80 | $6.75 | $6.79 | 10.16M |
| 1/12/2026 | $6.76 | $6.78 | $6.73 | $6.77 | 11.18M |
| 1/9/2026 | $6.73 | $6.77 | $6.73 | $6.76 | 8.08M |
| 1/8/2026 | $6.70 | $6.75 | $6.68 | $6.75 | 7.61M |
| 1/7/2026 | $6.67 | $6.71 | $6.66 | $6.71 | 9.19M |
| 1/6/2026 | $6.65 | $6.68 | $6.64 | $6.67 | 6.97M |
| 1/5/2026 | $6.63 | $6.66 | $6.62 | $6.65 | 5.65M |
| 12/31/2025 | $6.65 | $6.67 | $6.61 | $6.61 | 4.24M |
| 12/30/2025 | $6.64 | $6.68 | $6.60 | $6.65 | 4.46M |
| 12/29/2025 | $6.69 | $6.72 | $6.66 | $6.67 | 5.01M |
| 12/26/2025 | $6.71 | $6.73 | $6.68 | $6.70 | 4.24M |
| 12/25/2025 | $6.72 | $6.73 | $6.70 | $6.71 | 4.20M |
| 12/24/2025 | $6.71 | $6.72 | $6.68 | $6.72 | 3.76M |
| 12/23/2025 | $6.73 | $6.74 | $6.68 | $6.70 | 4.60M |
| 12/22/2025 | $6.75 | $6.76 | $6.72 | $6.73 | 4.89M |
| 12/19/2025 | $6.68 | $6.75 | $6.66 | $6.74 | 5.23M |
| 12/18/2025 | $6.66 | $6.70 | $6.65 | $6.67 | 3.68M |
| 12/17/2025 | $6.64 | $6.69 | $6.58 | $6.68 | 5.16M |
| 12/16/2025 | $6.71 | $6.71 | $6.60 | $6.64 | 5.29M |
| 12/15/2025 | $6.67 | $6.73 | $6.66 | $6.71 | 4.18M |
| 12/12/2025 | $6.67 | $6.75 | $6.67 | $6.69 | 5.45M |
| 12/11/2025 | $6.81 | $6.81 | $6.67 | $6.67 | 7.82M |
| 12/10/2025 | $6.82 | $6.83 | $6.76 | $6.80 | 6.13M |
| 12/9/2025 | $6.87 | $6.87 | $6.81 | $6.82 | 5.58M |
| 12/8/2025 | $6.90 | $6.90 | $6.86 | $6.86 | 6.98M |
| 12/5/2025 | $6.87 | $6.88 | $6.77 | $6.88 | 6.08M |
| 12/4/2025 | $6.90 | $6.92 | $6.84 | $6.86 | 5.53M |
| 12/3/2025 | $6.89 | $6.95 | $6.88 | $6.91 | 7.69M |
| 12/2/2025 | $6.91 | $6.93 | $6.87 | $6.90 | 5.96M |
| 12/1/2025 | $6.90 | $6.93 | $6.89 | $6.92 | 7.11M |
| 11/28/2025 | $6.86 | $6.92 | $6.82 | $6.91 | 6.85M |
| 11/27/2025 | $6.87 | $6.90 | $6.82 | $6.86 | 7.92M |
| 11/26/2025 | $6.90 | $6.95 | $6.86 | $6.87 | 7.49M |
| 11/25/2025 | $6.87 | $6.93 | $6.85 | $6.91 | 11.38M |
| 11/24/2025 | $6.88 | $6.93 | $6.80 | $6.87 | 12.94M |
| 11/21/2025 | $7.08 | $7.15 | $6.89 | $6.89 | 20.68M |
| 11/20/2025 | $7.30 | $7.32 | $7.12 | $7.12 | 18.13M |
| 11/19/2025 | $7.34 | $7.40 | $7.16 | $7.36 | 32.18M |
| 11/18/2025 | $7.38 | $7.61 | $7.28 | $7.33 | 34.34M |
| 11/17/2025 | $7.35 | $7.38 | $7.23 | $7.29 | 23.70M |
| 11/14/2025 | $7.22 | $7.45 | $7.22 | $7.40 | 45.46M |
| 11/13/2025 | $7.15 | $7.18 | $7.06 | $7.18 | 15.80M |
| 11/12/2025 | $7.13 | $7.24 | $7.12 | $7.17 | 23.48M |
| 11/11/2025 | $7.12 | $7.16 | $7.10 | $7.13 | 12.98M |
| 11/10/2025 | $7.09 | $7.13 | $7.05 | $7.13 | 13.94M |
| 11/7/2025 | $7.14 | $7.19 | $7.09 | $7.10 | 14.49M |
| 11/6/2025 | $7.14 | $7.18 | $7.10 | $7.16 | 12.59M |
| 11/5/2025 | $7.09 | $7.17 | $7.05 | $7.14 | 13.48M |
| 11/4/2025 | $7.10 | $7.19 | $7.07 | $7.11 | 14.67M |
| 11/3/2025 | $7.03 | $7.11 | $7.03 | $7.10 | 11.15M |
| 10/31/2025 | $7.00 | $7.07 | $7.00 | $7.05 | 10.85M |
| 10/30/2025 | $7.09 | $7.14 | $7.00 | $7.01 | 17.24M |
| 10/29/2025 | $7.09 | $7.11 | $7.05 | $7.10 | 12.35M |
| 10/28/2025 | $7.08 | $7.18 | $7.07 | $7.11 | 16.65M |
| 10/27/2025 | $7.15 | $7.19 | $7.13 | $7.14 | 18.17M |
| 10/24/2025 | $7.21 | $7.25 | $7.14 | $7.17 | 23.24M |
| 10/23/2025 | $7.25 | $7.38 | $7.19 | $7.26 | 25.76M |
| 10/22/2025 | $7.33 | $7.40 | $7.22 | $7.24 | 27.03M |
| 10/21/2025 | $7.50 | $7.50 | $7.28 | $7.40 | 47.06M |
| 10/20/2025 | $7.09 | $7.58 | $7.04 | $7.53 | 68.02M |
| 10/17/2025 | $7.08 | $7.23 | $7.05 | $7.11 | 31.39M |