603005.SS603005.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $28.53 | $29.26 | $28.50 | $29.22 | 24.32M |
| 1/14/2026 | $28.70 | $29.40 | $28.50 | $28.81 | 29.95M |
| 1/13/2026 | $29.85 | $29.85 | $28.52 | $28.63 | 31.90M |
| 1/12/2026 | $29.28 | $29.67 | $29.14 | $29.65 | 31.25M |
| 1/9/2026 | $28.68 | $29.22 | $28.60 | $29.01 | 25.73M |
| 1/8/2026 | $28.60 | $28.98 | $28.51 | $28.70 | 19.57M |
| 1/7/2026 | $28.82 | $29.19 | $28.55 | $28.73 | 30.09M |
| 1/6/2026 | $28.40 | $28.77 | $28.35 | $28.62 | 23.77M |
| 1/5/2026 | $27.79 | $28.40 | $27.78 | $28.35 | 22.17M |
| 12/31/2025 | $27.89 | $27.96 | $27.62 | $27.66 | 10.27M |
| 12/30/2025 | $27.62 | $28.02 | $27.61 | $27.84 | 11.65M |
| 12/29/2025 | $27.85 | $28.08 | $27.60 | $27.70 | 11.14M |
| 12/26/2025 | $28.10 | $28.18 | $27.73 | $27.85 | 13.62M |
| 12/25/2025 | $28.01 | $28.10 | $27.76 | $28.07 | 14.05M |
| 12/24/2025 | $27.69 | $28.07 | $27.65 | $28.00 | 14.80M |
| 12/23/2025 | $27.68 | $27.93 | $27.60 | $27.72 | 12.16M |
| 12/22/2025 | $27.31 | $27.88 | $27.31 | $27.83 | 15.43M |
| 12/19/2025 | $27.40 | $27.54 | $27.28 | $27.35 | 11.74M |
| 12/18/2025 | $26.90 | $27.62 | $26.88 | $27.26 | 13.08M |
| 12/17/2025 | $26.73 | $27.21 | $26.45 | $27.16 | 11.75M |
| 12/16/2025 | $27.13 | $27.20 | $26.61 | $26.74 | 9.98M |
| 12/15/2025 | $27.38 | $27.55 | $27.12 | $27.14 | 10.20M |
| 12/12/2025 | $27.21 | $27.68 | $27.06 | $27.55 | 13.36M |
| 12/11/2025 | $27.62 | $27.66 | $27.18 | $27.21 | 9.54M |
| 12/10/2025 | $27.40 | $27.65 | $27.12 | $27.60 | 12.19M |
| 12/9/2025 | $27.40 | $28.10 | $27.32 | $27.55 | 18.33M |
| 12/8/2025 | $27.58 | $27.62 | $27.40 | $27.45 | 17.52M |
| 12/5/2025 | $27.03 | $27.47 | $26.71 | $27.47 | 13.90M |
| 12/4/2025 | $26.90 | $27.13 | $26.68 | $27.03 | 7.60M |
| 12/3/2025 | $27.23 | $27.32 | $26.81 | $26.96 | 9.97M |
| 12/2/2025 | $27.51 | $27.51 | $27.10 | $27.14 | 10.36M |
| 12/1/2025 | $27.18 | $27.53 | $27.01 | $27.53 | 15.38M |
| 11/28/2025 | $26.66 | $27.07 | $26.54 | $27.02 | 12.07M |
| 11/27/2025 | $26.62 | $27.08 | $26.62 | $26.68 | 12.39M |
| 11/26/2025 | $26.61 | $26.88 | $26.56 | $26.62 | 10.40M |
| 11/25/2025 | $26.58 | $27.15 | $26.55 | $26.74 | 14.57M |
| 11/24/2025 | $26.27 | $26.63 | $26.05 | $26.42 | 13.56M |
| 11/21/2025 | $26.60 | $26.85 | $26.02 | $26.14 | 18.95M |
| 11/20/2025 | $27.35 | $27.53 | $26.88 | $26.88 | 12.83M |
| 11/19/2025 | $27.35 | $27.55 | $27.01 | $27.07 | 12.83M |
| 11/18/2025 | $27.47 | $27.71 | $27.33 | $27.42 | 15.03M |
| 11/17/2025 | $27.47 | $27.68 | $27.28 | $27.60 | 15.06M |
| 11/14/2025 | $28.08 | $28.11 | $27.51 | $27.52 | 20.42M |
| 11/13/2025 | $28.16 | $28.46 | $28.12 | $28.30 | 13.20M |
| 11/12/2025 | $28.60 | $28.65 | $28.02 | $28.18 | 16.74M |
| 11/11/2025 | $29.04 | $29.26 | $28.71 | $28.75 | 15.47M |
| 11/10/2025 | $28.93 | $29.25 | $28.76 | $28.99 | 18.59M |
| 11/7/2025 | $28.70 | $28.98 | $28.45 | $28.77 | 13.92M |
| 11/6/2025 | $28.81 | $29.03 | $28.59 | $28.94 | 17.85M |
| 11/5/2025 | $28.39 | $28.81 | $28.28 | $28.57 | 15.51M |
| 11/4/2025 | $29.22 | $29.40 | $28.56 | $28.73 | 20.32M |
| 11/3/2025 | $29.40 | $29.40 | $28.45 | $29.32 | 24.26M |
| 10/31/2025 | $29.88 | $30.04 | $29.36 | $29.39 | 21.73M |
| 10/30/2025 | $30.41 | $30.41 | $29.81 | $29.86 | 24.08M |
| 10/29/2025 | $30.60 | $30.72 | $30.05 | $30.46 | 25.22M |
| 10/28/2025 | $30.07 | $31.00 | $30.01 | $30.54 | 35.25M |
| 10/27/2025 | $30.25 | $30.49 | $29.80 | $30.31 | 35.44M |
| 10/24/2025 | $29.34 | $29.89 | $29.23 | $29.84 | 24.39M |
| 10/23/2025 | $29.29 | $29.37 | $28.55 | $29.05 | 19.92M |
| 10/22/2025 | $29.68 | $29.83 | $29.30 | $29.47 | 22.84M |
| 10/21/2025 | $28.45 | $30.65 | $28.35 | $30.03 | 50.93M |
| 10/20/2025 | $28.60 | $28.77 | $28.19 | $28.45 | 18.83M |
| 10/17/2025 | $29.45 | $29.45 | $27.94 | $28.04 | 33.20M |