603026.SS603026.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $70.00 | $72.75 | $69.81 | $71.61 | 9.24M |
| 1/14/2026 | $71.00 | $72.80 | $69.60 | $70.41 | 9.70M |
| 1/13/2026 | $72.00 | $73.44 | $70.57 | $71.23 | 10.90M |
| 1/12/2026 | $73.60 | $74.77 | $71.32 | $72.00 | 12.19M |
| 1/9/2026 | $74.00 | $75.20 | $72.88 | $73.15 | 9.49M |
| 1/8/2026 | $75.52 | $77.50 | $73.45 | $74.34 | 9.91M |
| 1/7/2026 | $78.10 | $79.67 | $75.33 | $76.09 | 14.34M |
| 1/6/2026 | $80.80 | $81.30 | $78.20 | $79.30 | 13.27M |
| 1/5/2026 | $76.76 | $80.20 | $75.19 | $79.19 | 13.86M |
| 12/31/2025 | $76.41 | $77.68 | $74.66 | $74.81 | 7.22M |
| 12/30/2025 | $75.48 | $78.78 | $74.57 | $76.50 | 10.63M |
| 12/29/2025 | $81.00 | $81.50 | $76.43 | $77.36 | 13.70M |
| 12/26/2025 | $81.00 | $85.11 | $77.83 | $82.47 | 19.84M |
| 12/25/2025 | $78.87 | $79.90 | $77.11 | $78.61 | 10.85M |
| 12/24/2025 | $78.16 | $81.66 | $78.00 | $79.45 | 20.69M |
| 12/23/2025 | $72.24 | $79.20 | $71.50 | $77.74 | 19.37M |
| 12/22/2025 | $71.46 | $74.99 | $71.36 | $72.23 | 8.05M |
| 12/19/2025 | $71.30 | $72.00 | $69.62 | $71.11 | 9.33M |
| 12/18/2025 | $72.76 | $74.62 | $71.25 | $71.31 | 8.30M |
| 12/17/2025 | $70.60 | $75.10 | $70.27 | $74.08 | 13.42M |
| 12/16/2025 | $72.82 | $73.08 | $69.42 | $70.25 | 6.82M |
| 12/15/2025 | $73.56 | $74.60 | $71.75 | $72.83 | 9.00M |
| 12/12/2025 | $77.04 | $78.13 | $72.61 | $73.50 | 16.20M |
| 12/11/2025 | $80.14 | $80.77 | $77.00 | $77.05 | 11.56M |
| 12/10/2025 | $79.02 | $81.07 | $77.00 | $78.99 | 12.85M |
| 12/9/2025 | $79.45 | $80.58 | $77.33 | $78.97 | 13.04M |
| 12/8/2025 | $77.10 | $79.99 | $76.48 | $79.25 | 11.60M |
| 12/5/2025 | $76.46 | $78.75 | $74.65 | $77.25 | 11.47M |
| 12/4/2025 | $78.45 | $79.40 | $76.50 | $76.62 | 12.14M |
| 12/3/2025 | $85.77 | $87.00 | $77.40 | $78.45 | 22.52M |
| 12/2/2025 | $88.90 | $89.61 | $84.50 | $85.77 | 17.42M |
| 12/1/2025 | $90.80 | $94.90 | $88.41 | $92.23 | 21.75M |
| 11/28/2025 | $92.06 | $95.50 | $89.12 | $92.45 | 25.86M |
| 11/27/2025 | $82.00 | $89.49 | $81.97 | $89.49 | 19.99M |
| 11/26/2025 | $83.88 | $85.01 | $80.84 | $81.35 | 16.99M |
| 11/25/2025 | $81.80 | $84.70 | $79.30 | $82.67 | 20.48M |
| 11/24/2025 | $80.14 | $82.40 | $78.00 | $80.66 | 13.98M |
| 11/21/2025 | $84.00 | $87.24 | $80.10 | $80.14 | 23.20M |
| 11/20/2025 | $89.52 | $93.99 | $86.90 | $87.26 | 22.37M |
| 11/19/2025 | $88.00 | $93.89 | $88.00 | $90.35 | 26.48M |
| 11/18/2025 | $100.93 | $103.00 | $96.11 | $96.11 | 13.64M |
| 11/17/2025 | $102.58 | $110.56 | $94.26 | $106.79 | 36.65M |
| 11/14/2025 | $98.69 | $100.52 | $96.00 | $100.52 | 13.78M |
| 11/13/2025 | $87.77 | $91.38 | $87.22 | $91.38 | 7.24M |
| 11/12/2025 | $75.00 | $83.07 | $72.52 | $83.07 | 27.65M |
| 11/11/2025 | $70.77 | $76.80 | $68.48 | $75.52 | 25.17M |
| 11/10/2025 | $70.29 | $76.79 | $69.70 | $70.15 | 28.38M |
| 11/7/2025 | $67.69 | $72.38 | $67.25 | $70.08 | 22.81M |
| 11/6/2025 | $63.01 | $68.59 | $62.85 | $65.80 | 16.64M |
| 11/5/2025 | $60.81 | $64.36 | $60.14 | $63.25 | 12.28M |
| 11/4/2025 | $62.86 | $66.00 | $62.07 | $62.58 | 14.69M |
| 11/3/2025 | $64.49 | $64.70 | $60.00 | $62.50 | 16.03M |
| 10/31/2025 | $63.59 | $69.00 | $63.00 | $64.70 | 26.37M |
| 10/30/2025 | $57.50 | $63.59 | $57.48 | $63.59 | 12.15M |
| 10/29/2025 | $57.29 | $59.95 | $57.04 | $57.81 | 9.29M |
| 10/28/2025 | $55.62 | $60.06 | $55.61 | $58.07 | 15.32M |
| 10/27/2025 | $55.73 | $58.58 | $54.93 | $56.62 | 11.69M |
| 10/24/2025 | $54.50 | $54.99 | $53.93 | $54.70 | 6.50M |
| 10/23/2025 | $53.90 | $54.39 | $52.60 | $53.79 | 7.23M |
| 10/22/2025 | $55.58 | $55.62 | $52.80 | $54.19 | 11.07M |
| 10/21/2025 | $57.44 | $58.38 | $55.50 | $55.62 | 13.50M |
| 10/20/2025 | $59.00 | $60.53 | $56.78 | $58.07 | 15.16M |
| 10/17/2025 | $57.00 | $60.14 | $57.00 | $57.98 | 15.53M |