601003.SS601003.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.00 | $5.06 | $4.98 | $5.02 | 14.57M |
| 1/14/2026 | $5.19 | $5.26 | $4.99 | $5.05 | 32.84M |
| 1/13/2026 | $5.12 | $5.16 | $5.06 | $5.13 | 22.33M |
| 1/12/2026 | $5.05 | $5.12 | $5.03 | $5.10 | 19.56M |
| 1/9/2026 | $5.10 | $5.15 | $5.02 | $5.06 | 16.69M |
| 1/8/2026 | $5.05 | $5.14 | $5.00 | $5.10 | 15.90M |
| 1/7/2026 | $5.04 | $5.08 | $5.00 | $5.07 | 17.61M |
| 1/6/2026 | $5.04 | $5.06 | $5.00 | $5.04 | 16.10M |
| 1/5/2026 | $5.04 | $5.07 | $4.98 | $5.04 | 13.66M |
| 12/31/2025 | $5.03 | $5.06 | $4.97 | $5.03 | 8.52M |
| 12/30/2025 | $5.03 | $5.09 | $4.97 | $5.01 | 9.10M |
| 12/29/2025 | $5.04 | $5.10 | $5.01 | $5.05 | 11.68M |
| 12/26/2025 | $5.04 | $5.10 | $5.01 | $5.04 | 10.65M |
| 12/25/2025 | $5.01 | $5.06 | $4.96 | $5.04 | 10.07M |
| 12/24/2025 | $4.98 | $5.02 | $4.94 | $4.99 | 9.32M |
| 12/23/2025 | $5.05 | $5.05 | $4.96 | $4.98 | 10.38M |
| 12/22/2025 | $5.05 | $5.12 | $5.04 | $5.05 | 11.20M |
| 12/19/2025 | $4.97 | $5.03 | $4.93 | $5.02 | 15.45M |
| 12/18/2025 | $4.88 | $4.99 | $4.87 | $4.93 | 9.21M |
| 12/17/2025 | $4.86 | $4.93 | $4.80 | $4.91 | 10.23M |
| 12/16/2025 | $4.93 | $5.00 | $4.85 | $4.87 | 12.92M |
| 12/15/2025 | $4.85 | $5.04 | $4.84 | $4.96 | 20.22M |
| 12/12/2025 | $4.88 | $4.90 | $4.82 | $4.87 | 18.08M |
| 12/11/2025 | $4.91 | $4.96 | $4.86 | $4.87 | 10.86M |
| 12/10/2025 | $4.81 | $4.97 | $4.80 | $4.96 | 19.80M |
| 12/9/2025 | $4.93 | $4.96 | $4.80 | $4.81 | 16.04M |
| 12/8/2025 | $5.00 | $5.04 | $4.94 | $4.96 | 11.61M |
| 12/5/2025 | $4.92 | $5.00 | $4.87 | $5.00 | 11.45M |
| 12/4/2025 | $4.92 | $4.95 | $4.89 | $4.91 | 8.34M |
| 12/3/2025 | $4.99 | $5.01 | $4.91 | $4.93 | 9.81M |
| 12/2/2025 | $5.00 | $5.01 | $4.91 | $5.00 | 11.36M |
| 12/1/2025 | $4.99 | $5.04 | $4.96 | $4.99 | 16.18M |
| 11/28/2025 | $4.94 | $4.99 | $4.91 | $4.99 | 13.42M |
| 11/27/2025 | $4.97 | $5.01 | $4.93 | $4.94 | 11.52M |
| 11/26/2025 | $5.01 | $5.06 | $4.96 | $4.96 | 9.77M |
| 11/25/2025 | $4.96 | $5.06 | $4.94 | $5.01 | 12.01M |
| 11/24/2025 | $4.92 | $5.00 | $4.90 | $4.96 | 12.22M |
| 11/21/2025 | $5.10 | $5.10 | $4.93 | $4.95 | 19.63M |
| 11/20/2025 | $5.16 | $5.19 | $5.10 | $5.12 | 13.47M |
| 11/19/2025 | $5.23 | $5.26 | $5.12 | $5.18 | 20.14M |
| 11/18/2025 | $5.53 | $5.54 | $5.20 | $5.23 | 31.81M |
| 11/17/2025 | $5.58 | $5.62 | $5.51 | $5.54 | 21.92M |
| 11/14/2025 | $5.47 | $5.60 | $5.46 | $5.55 | 23.44M |
| 11/13/2025 | $5.43 | $5.55 | $5.42 | $5.53 | 23.95M |
| 11/12/2025 | $5.45 | $5.50 | $5.36 | $5.46 | 19.38M |
| 11/11/2025 | $5.41 | $5.49 | $5.35 | $5.46 | 20.41M |
| 11/10/2025 | $5.44 | $5.48 | $5.34 | $5.42 | 21.31M |
| 11/7/2025 | $5.45 | $5.50 | $5.38 | $5.43 | 17.80M |
| 11/6/2025 | $5.39 | $5.48 | $5.34 | $5.47 | 23.29M |
| 11/5/2025 | $5.32 | $5.43 | $5.31 | $5.40 | 25.39M |
| 11/4/2025 | $5.46 | $5.60 | $5.38 | $5.42 | 31.34M |
| 11/3/2025 | $5.43 | $5.53 | $5.36 | $5.49 | 41.28M |
| 10/31/2025 | $5.42 | $5.48 | $5.31 | $5.40 | 48.97M |
| 10/30/2025 | $5.30 | $5.59 | $5.29 | $5.42 | 112.19M |
| 10/29/2025 | $5.12 | $5.18 | $5.06 | $5.17 | 23.26M |
| 10/28/2025 | $5.19 | $5.23 | $5.10 | $5.10 | 25.54M |
| 10/27/2025 | $5.13 | $5.25 | $5.13 | $5.21 | 30.59M |
| 10/24/2025 | $5.34 | $5.49 | $5.12 | $5.14 | 50.86M |
| 10/23/2025 | $5.29 | $5.32 | $5.17 | $5.31 | 20.76M |
| 10/22/2025 | $5.22 | $5.34 | $5.18 | $5.30 | 21.40M |
| 10/21/2025 | $5.19 | $5.28 | $5.14 | $5.25 | 21.25M |
| 10/20/2025 | $5.25 | $5.33 | $5.14 | $5.19 | 38.94M |
| 10/17/2025 | $5.21 | $5.64 | $5.20 | $5.28 | 62.12M |