603008.SS603008.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $21.56 | $21.87 | $21.18 | $21.46 | 13.78M |
| 1/14/2026 | $20.71 | $22.15 | $20.47 | $21.70 | 30.15M |
| 1/13/2026 | $20.90 | $21.37 | $20.70 | $20.72 | 18.64M |
| 1/12/2026 | $20.30 | $20.85 | $20.02 | $20.76 | 19.35M |
| 1/9/2026 | $20.29 | $20.50 | $20.21 | $20.31 | 17.45M |
| 1/8/2026 | $20.30 | $20.69 | $20.11 | $20.41 | 16.10M |
| 1/7/2026 | $20.80 | $21.50 | $20.50 | $20.65 | 22.40M |
| 1/6/2026 | $22.30 | $22.30 | $20.80 | $21.00 | 34.03M |
| 1/5/2026 | $20.57 | $22.53 | $20.56 | $22.33 | 36.01M |
| 12/31/2025 | $22.49 | $22.80 | $20.14 | $20.48 | 36.15M |
| 12/30/2025 | $23.01 | $23.05 | $22.36 | $22.38 | 25.11M |
| 12/29/2025 | $22.05 | $23.93 | $21.70 | $23.09 | 40.39M |
| 12/26/2025 | $21.95 | $21.99 | $21.31 | $21.75 | 8.58M |
| 12/25/2025 | $21.81 | $22.17 | $21.50 | $21.90 | 9.53M |
| 12/24/2025 | $21.93 | $22.05 | $21.65 | $21.79 | 8.82M |
| 12/23/2025 | $22.47 | $22.67 | $21.75 | $21.97 | 9.62M |
| 12/22/2025 | $22.76 | $23.19 | $22.30 | $22.55 | 10.48M |
| 12/19/2025 | $21.66 | $23.08 | $21.53 | $22.77 | 15.10M |
| 12/18/2025 | $21.80 | $21.80 | $21.42 | $21.60 | 7.22M |
| 12/17/2025 | $21.22 | $21.91 | $20.62 | $21.82 | 14.03M |
| 12/16/2025 | $21.42 | $21.77 | $21.15 | $21.27 | 10.79M |
| 12/15/2025 | $21.88 | $22.18 | $21.36 | $21.49 | 14.61M |
| 12/12/2025 | $22.92 | $22.94 | $21.71 | $21.83 | 20.19M |
| 12/11/2025 | $23.15 | $23.35 | $22.72 | $22.89 | 13.39M |
| 12/10/2025 | $21.95 | $23.56 | $21.84 | $23.07 | 17.89M |
| 12/9/2025 | $22.07 | $22.46 | $21.77 | $21.84 | 12.29M |
| 12/8/2025 | $21.30 | $22.28 | $21.00 | $22.04 | 18.03M |
| 12/5/2025 | $22.40 | $22.40 | $21.36 | $21.44 | 17.09M |
| 12/4/2025 | $21.90 | $22.50 | $21.63 | $22.26 | 18.31M |
| 12/3/2025 | $21.08 | $21.98 | $21.00 | $21.98 | 23.07M |
| 12/2/2025 | $20.75 | $21.38 | $20.37 | $21.15 | 14.74M |
| 12/1/2025 | $20.87 | $21.60 | $20.56 | $20.80 | 14.60M |
| 11/28/2025 | $20.55 | $20.98 | $20.53 | $20.87 | 14.77M |
| 11/27/2025 | $20.16 | $21.10 | $20.03 | $20.98 | 27.43M |
| 11/26/2025 | $19.87 | $20.10 | $19.61 | $20.03 | 15.36M |
| 11/25/2025 | $19.00 | $20.60 | $19.00 | $20.33 | 25.56M |
| 11/24/2025 | $18.78 | $19.10 | $18.62 | $18.96 | 9.84M |
| 11/21/2025 | $19.16 | $19.16 | $18.48 | $18.73 | 11.69M |
| 11/20/2025 | $18.82 | $19.53 | $18.72 | $19.18 | 13.34M |
| 11/19/2025 | $19.00 | $19.09 | $18.60 | $18.96 | 11.03M |
| 11/18/2025 | $19.10 | $19.19 | $18.70 | $19.10 | 10.19M |
| 11/17/2025 | $18.81 | $19.25 | $18.49 | $19.17 | 14.18M |
| 11/14/2025 | $18.71 | $19.54 | $18.61 | $19.10 | 20.99M |
| 11/13/2025 | $18.68 | $18.80 | $18.24 | $18.71 | 11.76M |
| 11/12/2025 | $18.60 | $18.88 | $18.50 | $18.86 | 15.29M |
| 11/11/2025 | $18.70 | $18.77 | $18.33 | $18.50 | 14.99M |
| 11/10/2025 | $18.29 | $19.22 | $18.10 | $18.90 | 26.21M |
| 11/7/2025 | $18.49 | $18.50 | $18.10 | $18.19 | 11.06M |
| 11/6/2025 | $18.83 | $18.83 | $18.20 | $18.40 | 20.53M |
| 11/5/2025 | $17.03 | $18.73 | $17.03 | $18.73 | 18.04M |
| 11/4/2025 | $16.86 | $17.34 | $16.79 | $17.03 | 9.34M |
| 11/3/2025 | $17.12 | $17.16 | $16.75 | $16.86 | 9.53M |
| 10/31/2025 | $17.02 | $17.18 | $16.77 | $17.10 | 10.14M |
| 10/30/2025 | $17.41 | $17.53 | $16.71 | $16.92 | 15.26M |
| 10/29/2025 | $18.00 | $18.01 | $17.76 | $17.80 | 5.45M |
| 10/28/2025 | $17.93 | $18.24 | $17.80 | $18.04 | 7.48M |
| 10/27/2025 | $17.70 | $18.05 | $17.46 | $18.04 | 6.18M |
| 10/24/2025 | $17.55 | $17.65 | $17.39 | $17.57 | 3.58M |
| 10/23/2025 | $17.54 | $17.57 | $17.20 | $17.56 | 4.73M |
| 10/22/2025 | $17.47 | $17.64 | $17.26 | $17.50 | 5.58M |
| 10/21/2025 | $17.55 | $17.58 | $17.35 | $17.44 | 4.06M |
| 10/20/2025 | $17.65 | $17.75 | $17.37 | $17.53 | 5.74M |
| 10/17/2025 | $17.68 | $17.85 | $17.48 | $17.60 | 5.89M |