603025.SS603025.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $18.80 | $19.27 | $18.53 | $18.79 | 20.19M |
| 1/13/2026 | $19.00 | $19.33 | $18.65 | $18.70 | 19.37M |
| 1/12/2026 | $18.40 | $18.85 | $18.28 | $18.85 | 14.17M |
| 1/9/2026 | $18.23 | $18.45 | $18.20 | $18.38 | 9.63M |
| 1/8/2026 | $18.14 | $18.48 | $18.00 | $18.24 | 8.69M |
| 1/7/2026 | $18.38 | $18.38 | $18.11 | $18.15 | 8.38M |
| 1/6/2026 | $18.14 | $18.31 | $18.10 | $18.31 | 9.15M |
| 1/5/2026 | $17.96 | $18.14 | $17.94 | $18.14 | 8.14M |
| 12/31/2025 | $18.14 | $18.16 | $17.86 | $17.96 | 7.97M |
| 12/30/2025 | $17.57 | $18.18 | $17.48 | $18.14 | 12.74M |
| 12/29/2025 | $17.65 | $17.80 | $17.58 | $17.61 | 5.16M |
| 12/26/2025 | $17.70 | $17.83 | $17.51 | $17.65 | 6.95M |
| 12/25/2025 | $17.75 | $17.77 | $17.55 | $17.71 | 5.95M |
| 12/24/2025 | $17.62 | $17.74 | $17.51 | $17.70 | 5.82M |
| 12/23/2025 | $17.65 | $17.86 | $17.46 | $17.49 | 8.43M |
| 12/22/2025 | $17.35 | $17.64 | $17.35 | $17.59 | 9.05M |
| 12/19/2025 | $17.50 | $17.50 | $17.01 | $17.28 | 9.23M |
| 12/18/2025 | $16.99 | $17.26 | $16.87 | $17.00 | 4.74M |
| 12/17/2025 | $16.91 | $17.06 | $16.59 | $17.00 | 7.21M |
| 12/16/2025 | $17.19 | $17.19 | $16.72 | $16.95 | 6.49M |
| 12/15/2025 | $17.40 | $17.54 | $17.16 | $17.19 | 5.98M |
| 12/12/2025 | $17.22 | $17.49 | $17.07 | $17.47 | 6.95M |
| 12/11/2025 | $17.28 | $17.40 | $17.15 | $17.22 | 5.07M |
| 12/10/2025 | $17.26 | $17.31 | $17.02 | $17.24 | 4.92M |
| 12/9/2025 | $17.42 | $17.60 | $17.28 | $17.30 | 5.76M |
| 12/8/2025 | $17.43 | $17.60 | $17.10 | $17.42 | 8.62M |
| 12/5/2025 | $17.04 | $17.35 | $16.96 | $17.35 | 5.18M |
| 12/4/2025 | $17.18 | $17.20 | $16.97 | $17.08 | 4.61M |
| 12/3/2025 | $17.26 | $17.26 | $17.01 | $17.10 | 4.57M |
| 12/2/2025 | $17.33 | $17.37 | $17.16 | $17.23 | 3.96M |
| 12/1/2025 | $17.44 | $17.44 | $17.30 | $17.40 | 6.18M |
| 11/28/2025 | $17.15 | $17.34 | $17.00 | $17.34 | 4.63M |
| 11/27/2025 | $17.22 | $17.45 | $17.13 | $17.14 | 5.20M |
| 11/26/2025 | $17.25 | $17.35 | $17.11 | $17.16 | 4.70M |
| 11/25/2025 | $17.39 | $17.65 | $17.27 | $17.27 | 8.15M |
| 11/24/2025 | $17.07 | $17.36 | $16.88 | $17.20 | 7.49M |
| 11/21/2025 | $17.47 | $17.65 | $16.86 | $16.86 | 10.79M |
| 11/20/2025 | $17.80 | $17.88 | $17.64 | $17.67 | 6.39M |
| 11/19/2025 | $17.84 | $17.95 | $17.55 | $17.65 | 6.89M |
| 11/18/2025 | $17.86 | $18.21 | $17.72 | $17.84 | 9.15M |
| 11/17/2025 | $17.67 | $17.94 | $17.66 | $17.85 | 8.50M |
| 11/14/2025 | $18.41 | $18.52 | $17.79 | $17.80 | 16.72M |
| 11/13/2025 | $18.49 | $18.80 | $18.35 | $18.53 | 10.71M |
| 11/12/2025 | $18.82 | $18.82 | $18.33 | $18.53 | 12.15M |
| 11/11/2025 | $18.79 | $19.25 | $18.58 | $18.91 | 15.43M |
| 11/10/2025 | $18.61 | $19.09 | $18.50 | $18.79 | 15.28M |
| 11/7/2025 | $19.27 | $19.36 | $18.88 | $18.95 | 18.71M |
| 11/6/2025 | $18.87 | $19.93 | $18.74 | $19.60 | 28.25M |
| 11/5/2025 | $19.00 | $19.41 | $18.80 | $19.16 | 20.24M |
| 11/4/2025 | $18.96 | $19.57 | $18.50 | $19.44 | 35.42M |
| 11/3/2025 | $19.08 | $19.25 | $18.69 | $19.01 | 24.28M |
| 10/31/2025 | $19.62 | $19.86 | $19.03 | $19.14 | 35.11M |
| 10/30/2025 | $19.80 | $21.18 | $19.65 | $19.87 | 54.93M |
| 10/29/2025 | $20.19 | $21.80 | $19.78 | $19.99 | 57.46M |
| 10/28/2025 | $19.33 | $21.26 | $18.95 | $20.56 | 61.41M |
| 10/27/2025 | $20.42 | $20.42 | $19.12 | $19.33 | 55.81M |
| 10/24/2025 | $17.35 | $18.61 | $17.28 | $18.61 | 22.38M |
| 10/23/2025 | $16.69 | $17.10 | $16.60 | $16.92 | 9.68M |
| 10/22/2025 | $16.60 | $16.88 | $16.35 | $16.79 | 8.32M |
| 10/21/2025 | $16.32 | $16.99 | $16.32 | $16.81 | 10.63M |
| 10/20/2025 | $16.01 | $16.85 | $16.01 | $16.31 | 8.65M |
| 10/17/2025 | $16.26 | $16.36 | $15.81 | $15.85 | 6.00M |
| 10/16/2025 | $16.34 | $16.44 | $16.15 | $16.30 | 4.73M |