603009.SS603009.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $47.22 | $49.18 | $47.20 | $47.69 | 10.18M |
| 1/14/2026 | $48.68 | $49.60 | $47.02 | $47.75 | 17.12M |
| 1/13/2026 | $48.00 | $51.15 | $47.51 | $49.27 | 22.33M |
| 1/12/2026 | $48.16 | $48.60 | $47.10 | $48.32 | 13.67M |
| 1/9/2026 | $46.96 | $48.66 | $46.90 | $48.15 | 14.98M |
| 1/8/2026 | $47.10 | $48.36 | $46.75 | $46.96 | 11.09M |
| 1/7/2026 | $47.80 | $48.46 | $46.65 | $47.33 | 14.70M |
| 1/6/2026 | $49.00 | $49.66 | $48.07 | $48.19 | 14.65M |
| 1/5/2026 | $47.58 | $49.38 | $46.50 | $49.00 | 17.36M |
| 12/31/2025 | $49.00 | $49.00 | $47.29 | $48.16 | 21.05M |
| 12/30/2025 | $43.55 | $48.40 | $43.44 | $48.40 | 22.74M |
| 12/29/2025 | $43.25 | $44.45 | $42.88 | $44.00 | 11.26M |
| 12/26/2025 | $43.79 | $44.47 | $42.60 | $43.14 | 10.07M |
| 12/25/2025 | $42.12 | $43.70 | $41.97 | $43.58 | 10.46M |
| 12/24/2025 | $41.85 | $42.32 | $41.63 | $41.96 | 6.17M |
| 12/23/2025 | $41.40 | $42.18 | $41.07 | $41.88 | 6.31M |
| 12/22/2025 | $41.57 | $42.15 | $41.11 | $41.76 | 8.38M |
| 12/19/2025 | $41.09 | $42.66 | $40.70 | $41.38 | 7.49M |
| 12/18/2025 | $40.56 | $41.87 | $40.55 | $40.61 | 4.16M |
| 12/17/2025 | $40.25 | $41.46 | $39.95 | $41.30 | 6.73M |
| 12/16/2025 | $41.00 | $41.30 | $39.94 | $39.98 | 4.70M |
| 12/15/2025 | $42.06 | $42.41 | $40.96 | $41.06 | 5.99M |
| 12/12/2025 | $42.66 | $43.15 | $42.03 | $42.53 | 5.68M |
| 12/11/2025 | $44.00 | $44.00 | $42.70 | $42.82 | 7.46M |
| 12/10/2025 | $43.93 | $44.08 | $43.01 | $43.91 | 8.79M |
| 12/9/2025 | $42.39 | $45.46 | $41.81 | $43.98 | 18.28M |
| 12/8/2025 | $41.87 | $42.49 | $41.13 | $42.19 | 10.34M |
| 12/5/2025 | $40.26 | $41.63 | $39.93 | $41.45 | 10.74M |
| 12/4/2025 | $41.50 | $42.32 | $40.30 | $40.76 | 10.81M |
| 12/3/2025 | $40.25 | $41.11 | $39.90 | $40.09 | 4.47M |
| 12/2/2025 | $41.53 | $41.56 | $40.26 | $40.36 | 5.80M |
| 12/1/2025 | $41.60 | $41.94 | $41.22 | $41.52 | 8.92M |
| 11/28/2025 | $41.51 | $41.68 | $40.41 | $41.62 | 7.53M |
| 11/27/2025 | $41.15 | $42.56 | $40.70 | $41.15 | 10.03M |
| 11/26/2025 | $40.01 | $41.25 | $39.55 | $40.58 | 7.65M |
| 11/25/2025 | $40.80 | $40.88 | $40.00 | $40.10 | 6.34M |
| 11/24/2025 | $40.00 | $40.58 | $39.27 | $40.21 | 5.55M |
| 11/21/2025 | $40.00 | $41.09 | $39.48 | $39.88 | 7.97M |
| 11/20/2025 | $41.21 | $41.62 | $40.30 | $40.40 | 4.13M |
| 11/19/2025 | $41.94 | $41.94 | $40.87 | $41.11 | 3.79M |
| 11/18/2025 | $41.65 | $42.03 | $41.01 | $41.13 | 4.53M |
| 11/17/2025 | $41.31 | $42.12 | $41.00 | $41.75 | 5.70M |
| 11/14/2025 | $42.25 | $42.30 | $41.45 | $41.45 | 6.67M |
| 11/13/2025 | $42.27 | $43.14 | $41.90 | $42.69 | 7.20M |
| 11/12/2025 | $44.01 | $44.22 | $42.04 | $42.27 | 8.82M |
| 11/11/2025 | $44.90 | $45.35 | $43.53 | $44.01 | 7.64M |
| 11/10/2025 | $46.50 | $46.79 | $44.27 | $44.74 | 8.44M |
| 11/7/2025 | $47.99 | $47.99 | $46.28 | $46.50 | 6.75M |
| 11/6/2025 | $46.47 | $48.39 | $46.45 | $48.20 | 7.35M |
| 11/5/2025 | $46.00 | $47.29 | $46.00 | $46.46 | 4.72M |
| 11/4/2025 | $48.62 | $48.85 | $46.74 | $46.89 | 7.59M |
| 11/3/2025 | $50.01 | $50.61 | $48.41 | $48.86 | 8.18M |
| 10/31/2025 | $48.51 | $50.79 | $48.51 | $49.97 | 10.82M |
| 10/30/2025 | $50.11 | $50.63 | $48.50 | $48.76 | 7.85M |
| 10/29/2025 | $49.41 | $50.76 | $49.01 | $49.60 | 8.19M |
| 10/28/2025 | $49.20 | $50.18 | $48.69 | $49.40 | 9.98M |
| 10/27/2025 | $51.50 | $51.50 | $48.70 | $49.10 | 10.81M |
| 10/24/2025 | $47.44 | $51.16 | $46.74 | $49.93 | 18.85M |
| 10/23/2025 | $47.00 | $47.49 | $45.91 | $46.51 | 6.01M |
| 10/22/2025 | $47.41 | $48.43 | $47.13 | $47.57 | 6.60M |
| 10/21/2025 | $47.51 | $48.00 | $46.63 | $47.41 | 7.21M |
| 10/20/2025 | $48.26 | $48.87 | $46.86 | $47.51 | 6.69M |
| 10/17/2025 | $48.50 | $48.50 | $46.95 | $46.99 | 6.52M |