603000.SS603000.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $29.44 | $30.83 | $28.95 | $30.83 | 240.72M |
| 1/14/2026 | $25.88 | $28.03 | $25.60 | $28.03 | 109.70M |
| 1/13/2026 | $25.48 | $25.48 | $25.48 | $25.48 | 24.65M |
| 1/12/2026 | $23.16 | $23.16 | $23.16 | $23.16 | 34.40M |
| 1/9/2026 | $20.05 | $21.17 | $20.02 | $21.05 | 41.34M |
| 1/8/2026 | $19.85 | $20.24 | $19.74 | $20.07 | 19.52M |
| 1/7/2026 | $19.85 | $20.11 | $19.79 | $19.85 | 18.42M |
| 1/6/2026 | $19.41 | $20.13 | $19.40 | $19.90 | 25.12M |
| 1/5/2026 | $19.05 | $19.53 | $18.97 | $19.50 | 18.03M |
| 12/31/2025 | $18.86 | $19.18 | $18.86 | $19.05 | 8.88M |
| 12/30/2025 | $18.78 | $18.95 | $18.76 | $18.88 | 6.29M |
| 12/29/2025 | $18.86 | $18.92 | $18.76 | $18.81 | 5.69M |
| 12/26/2025 | $18.86 | $18.97 | $18.80 | $18.88 | 6.47M |
| 12/25/2025 | $18.75 | $18.86 | $18.71 | $18.85 | 5.43M |
| 12/24/2025 | $18.56 | $18.78 | $18.56 | $18.75 | 4.15M |
| 12/23/2025 | $18.95 | $18.95 | $18.63 | $18.66 | 5.08M |
| 12/22/2025 | $18.76 | $18.83 | $18.71 | $18.77 | 5.08M |
| 12/19/2025 | $18.72 | $18.85 | $18.61 | $18.76 | 6.79M |
| 12/18/2025 | $18.59 | $18.83 | $18.56 | $18.68 | 6.26M |
| 12/17/2025 | $18.42 | $18.67 | $18.36 | $18.60 | 6.35M |
| 12/16/2025 | $18.69 | $18.73 | $18.32 | $18.46 | 9.77M |
| 12/15/2025 | $19.11 | $19.15 | $18.78 | $18.78 | 12.27M |
| 12/12/2025 | $19.24 | $19.30 | $19.16 | $19.22 | 10.99M |
| 12/11/2025 | $19.50 | $19.52 | $19.21 | $19.21 | 8.17M |
| 12/10/2025 | $19.33 | $19.55 | $19.24 | $19.48 | 7.84M |
| 12/9/2025 | $19.55 | $19.60 | $19.38 | $19.38 | 9.24M |
| 12/8/2025 | $19.58 | $19.64 | $19.53 | $19.57 | 11.34M |
| 12/5/2025 | $19.46 | $19.59 | $19.32 | $19.58 | 9.01M |
| 12/4/2025 | $19.40 | $19.55 | $19.38 | $19.46 | 9.21M |
| 12/3/2025 | $19.83 | $19.88 | $19.37 | $19.55 | 15.36M |
| 12/2/2025 | $20.02 | $20.10 | $19.73 | $19.75 | 19.14M |
| 12/1/2025 | $20.30 | $20.46 | $20.01 | $20.16 | 33.83M |
| 11/28/2025 | $20.75 | $21.24 | $20.60 | $20.97 | 36.74M |
| 11/27/2025 | $20.64 | $20.89 | $20.33 | $20.85 | 33.22M |
| 11/26/2025 | $20.80 | $21.14 | $20.53 | $20.58 | 46.49M |
| 11/25/2025 | $19.76 | $21.77 | $19.71 | $20.90 | 69.40M |
| 11/24/2025 | $19.40 | $19.84 | $19.21 | $19.79 | 13.27M |
| 11/21/2025 | $19.28 | $19.62 | $19.15 | $19.30 | 9.58M |
| 11/20/2025 | $19.63 | $19.70 | $19.42 | $19.47 | 6.54M |
| 11/19/2025 | $20.03 | $20.03 | $19.59 | $19.62 | 13.07M |
| 11/18/2025 | $19.93 | $20.22 | $19.79 | $20.12 | 16.76M |
| 11/17/2025 | $19.78 | $19.96 | $19.53 | $19.94 | 9.85M |
| 11/14/2025 | $19.80 | $19.93 | $19.79 | $19.79 | 8.15M |
| 11/13/2025 | $19.80 | $19.90 | $19.75 | $19.88 | 6.67M |
| 11/12/2025 | $19.90 | $19.98 | $19.81 | $19.83 | 6.83M |
| 11/11/2025 | $20.00 | $20.09 | $19.86 | $19.93 | 10.94M |
| 11/10/2025 | $19.86 | $20.56 | $19.76 | $20.16 | 19.54M |
| 11/7/2025 | $19.80 | $19.97 | $19.69 | $19.73 | 8.95M |
| 11/6/2025 | $20.14 | $20.23 | $19.90 | $19.92 | 13.23M |
| 11/5/2025 | $20.32 | $20.51 | $20.02 | $20.20 | 17.06M |
| 11/4/2025 | $20.37 | $20.49 | $20.24 | $20.45 | 14.22M |
| 11/3/2025 | $20.24 | $20.51 | $20.12 | $20.44 | 19.62M |
| 10/31/2025 | $19.65 | $20.30 | $19.57 | $20.20 | 25.30M |
| 10/30/2025 | $19.49 | $20.31 | $19.28 | $19.84 | 24.88M |
| 10/29/2025 | $19.40 | $19.48 | $19.22 | $19.45 | 7.21M |
| 10/28/2025 | $19.39 | $19.50 | $19.35 | $19.39 | 4.72M |
| 10/27/2025 | $19.55 | $19.56 | $19.37 | $19.44 | 6.12M |
| 10/24/2025 | $19.35 | $19.51 | $19.33 | $19.45 | 6.65M |
| 10/23/2025 | $19.30 | $19.38 | $19.13 | $19.38 | 5.94M |
| 10/22/2025 | $19.20 | $19.35 | $19.14 | $19.30 | 4.20M |
| 10/21/2025 | $19.15 | $19.32 | $19.10 | $19.25 | 5.12M |
| 10/20/2025 | $19.21 | $19.25 | $19.13 | $19.15 | 4.27M |
| 10/17/2025 | $19.31 | $19.39 | $19.11 | $19.11 | 6.71M |