603027.SS603027.SS
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.97 | $10.13 | $9.97 | $10.03 | 11.16M |
| 1/14/2026 | $10.19 | $10.29 | $9.96 | $10.07 | 17.60M |
| 1/13/2026 | $10.40 | $10.47 | $10.17 | $10.18 | 14.76M |
| 1/12/2026 | $10.21 | $10.49 | $10.12 | $10.43 | 19.70M |
| 1/9/2026 | $10.10 | $10.40 | $10.09 | $10.23 | 13.19M |
| 1/8/2026 | $10.25 | $10.27 | $10.10 | $10.12 | 12.77M |
| 1/7/2026 | $10.31 | $10.42 | $10.20 | $10.25 | 14.77M |
| 1/6/2026 | $10.03 | $10.35 | $9.98 | $10.34 | 23.36M |
| 1/5/2026 | $9.85 | $10.05 | $9.72 | $10.03 | 18.31M |
| 12/31/2025 | $9.80 | $9.90 | $9.77 | $9.83 | 9.31M |
| 12/30/2025 | $9.74 | $9.95 | $9.71 | $9.78 | 12.95M |
| 12/29/2025 | $9.75 | $9.90 | $9.66 | $9.78 | 11.60M |
| 12/26/2025 | $9.81 | $9.88 | $9.75 | $9.76 | 7.56M |
| 12/25/2025 | $9.81 | $9.90 | $9.75 | $9.81 | 9.46M |
| 12/24/2025 | $9.97 | $9.99 | $9.78 | $9.79 | 14.41M |
| 12/23/2025 | $10.08 | $10.17 | $9.94 | $9.97 | 17.06M |
| 12/22/2025 | $9.90 | $10.23 | $9.85 | $10.09 | 31.26M |
| 12/19/2025 | $9.60 | $10.05 | $9.41 | $10.00 | 36.42M |
| 12/18/2025 | $9.37 | $9.66 | $9.31 | $9.59 | 18.95M |
| 12/17/2025 | $9.32 | $9.42 | $9.21 | $9.40 | 14.76M |
| 12/16/2025 | $9.20 | $9.41 | $9.17 | $9.32 | 17.13M |
| 12/15/2025 | $9.27 | $9.28 | $9.16 | $9.20 | 8.03M |
| 12/12/2025 | $9.18 | $9.25 | $9.06 | $9.20 | 13.50M |
| 12/11/2025 | $9.11 | $9.28 | $9.06 | $9.14 | 11.92M |
| 12/10/2025 | $9.16 | $9.24 | $9.12 | $9.13 | 5.98M |
| 12/9/2025 | $9.25 | $9.25 | $9.09 | $9.17 | 10.27M |
| 12/8/2025 | $9.40 | $9.45 | $9.22 | $9.23 | 10.50M |
| 12/5/2025 | $9.37 | $9.44 | $9.26 | $9.38 | 7.87M |
| 12/4/2025 | $9.45 | $9.51 | $9.20 | $9.31 | 17.08M |
| 12/3/2025 | $9.68 | $9.73 | $9.45 | $9.49 | 9.90M |
| 12/2/2025 | $9.68 | $9.87 | $9.61 | $9.72 | 8.74M |
| 12/1/2025 | $9.55 | $9.68 | $9.52 | $9.66 | 10.28M |
| 11/28/2025 | $9.50 | $9.61 | $9.43 | $9.57 | 8.70M |
| 11/27/2025 | $9.61 | $9.66 | $9.49 | $9.55 | 9.82M |
| 11/26/2025 | $9.49 | $9.68 | $9.46 | $9.61 | 18.06M |
| 11/25/2025 | $9.56 | $9.56 | $9.41 | $9.46 | 10.65M |
| 11/24/2025 | $9.45 | $9.63 | $9.41 | $9.43 | 10.10M |
| 11/21/2025 | $9.62 | $9.69 | $9.41 | $9.45 | 15.79M |
| 11/20/2025 | $9.70 | $9.73 | $9.52 | $9.63 | 12.52M |
| 11/19/2025 | $9.82 | $9.89 | $9.63 | $9.69 | 12.16M |
| 11/18/2025 | $9.86 | $9.92 | $9.73 | $9.82 | 12.95M |
| 11/17/2025 | $9.83 | $9.90 | $9.63 | $9.86 | 19.81M |
| 11/14/2025 | $9.99 | $10.08 | $9.81 | $9.83 | 16.88M |
| 11/13/2025 | $9.85 | $10.00 | $9.72 | $9.97 | 18.76M |
| 11/12/2025 | $9.83 | $10.03 | $9.82 | $9.85 | 16.71M |
| 11/11/2025 | $9.88 | $9.88 | $9.71 | $9.83 | 17.07M |
| 11/10/2025 | $9.84 | $9.99 | $9.74 | $9.88 | 22.28M |
| 11/7/2025 | $9.57 | $9.99 | $9.56 | $9.75 | 30.62M |
| 11/6/2025 | $9.47 | $9.73 | $9.44 | $9.59 | 18.25M |
| 11/5/2025 | $9.56 | $9.56 | $9.40 | $9.46 | 16.62M |
| 11/4/2025 | $9.45 | $9.65 | $9.38 | $9.55 | 25.63M |
| 11/3/2025 | $9.27 | $9.49 | $9.25 | $9.47 | 26.17M |
| 10/31/2025 | $8.82 | $9.28 | $8.78 | $9.27 | 40.45M |
| 10/30/2025 | $8.84 | $8.88 | $8.76 | $8.76 | 8.57M |
| 10/29/2025 | $8.86 | $8.88 | $8.76 | $8.83 | 7.50M |
| 10/28/2025 | $8.91 | $8.95 | $8.84 | $8.86 | 5.45M |
| 10/27/2025 | $8.90 | $8.90 | $8.84 | $8.87 | 8.00M |
| 10/24/2025 | $8.95 | $8.95 | $8.84 | $8.91 | 9.04M |
| 10/23/2025 | $8.80 | $8.94 | $8.80 | $8.92 | 11.19M |
| 10/22/2025 | $8.88 | $8.97 | $8.87 | $8.87 | 8.15M |
| 10/21/2025 | $8.87 | $8.93 | $8.86 | $8.92 | 7.78M |
| 10/20/2025 | $8.98 | $9.04 | $8.83 | $8.87 | 9.64M |
| 10/17/2025 | $8.96 | $9.06 | $8.94 | $8.97 | 14.27M |