603032.SS603032.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $19.93 | $20.18 | $19.72 | $20.03 | 7.29M |
| 1/15/2026 | $19.35 | $19.95 | $19.33 | $19.83 | 7.46M |
| 1/14/2026 | $19.44 | $19.93 | $19.23 | $19.49 | 7.15M |
| 1/13/2026 | $19.93 | $20.27 | $19.42 | $19.45 | 6.24M |
| 1/12/2026 | $19.78 | $19.97 | $19.56 | $19.94 | 7.56M |
| 1/9/2026 | $19.89 | $20.00 | $19.50 | $19.76 | 6.20M |
| 1/8/2026 | $19.49 | $19.84 | $19.38 | $19.74 | 5.98M |
| 1/7/2026 | $19.60 | $19.88 | $19.20 | $19.56 | 6.42M |
| 1/6/2026 | $19.49 | $19.79 | $19.41 | $19.57 | 5.90M |
| 1/5/2026 | $19.12 | $19.48 | $19.04 | $19.42 | 4.30M |
| 12/31/2025 | $19.34 | $19.55 | $19.13 | $19.16 | 3.81M |
| 12/30/2025 | $19.61 | $19.61 | $19.21 | $19.38 | 4.45M |
| 12/29/2025 | $19.62 | $19.78 | $19.37 | $19.63 | 4.96M |
| 12/26/2025 | $20.00 | $20.33 | $19.62 | $19.75 | 7.23M |
| 12/25/2025 | $20.00 | $20.00 | $19.65 | $19.80 | 4.62M |
| 12/24/2025 | $20.21 | $20.21 | $19.79 | $20.01 | 6.12M |
| 12/23/2025 | $20.40 | $20.67 | $20.02 | $20.15 | 8.51M |
| 12/22/2025 | $19.73 | $20.58 | $19.71 | $20.51 | 11.36M |
| 12/19/2025 | $18.60 | $19.97 | $18.46 | $19.83 | 17.92M |
| 12/18/2025 | $18.66 | $18.92 | $18.40 | $18.42 | 6.84M |
| 12/17/2025 | $17.96 | $18.95 | $17.88 | $18.82 | 11.74M |
| 12/16/2025 | $18.40 | $18.40 | $17.74 | $17.99 | 5.80M |
| 12/15/2025 | $18.01 | $18.35 | $17.97 | $18.10 | 4.43M |
| 12/12/2025 | $18.17 | $18.37 | $18.10 | $18.15 | 4.27M |
| 12/11/2025 | $18.49 | $18.55 | $18.15 | $18.17 | 4.73M |
| 12/10/2025 | $18.42 | $18.59 | $18.19 | $18.50 | 5.83M |
| 12/9/2025 | $18.80 | $18.86 | $18.43 | $18.55 | 5.82M |
| 12/8/2025 | $18.93 | $19.10 | $18.86 | $18.87 | 6.67M |
| 12/5/2025 | $18.39 | $18.92 | $18.21 | $18.88 | 5.90M |
| 12/4/2025 | $18.81 | $18.89 | $18.25 | $18.49 | 6.52M |
| 12/3/2025 | $18.86 | $19.09 | $18.66 | $18.84 | 7.02M |
| 12/2/2025 | $19.18 | $19.28 | $18.83 | $18.88 | 6.73M |
| 12/1/2025 | $19.42 | $19.68 | $19.15 | $19.25 | 8.70M |
| 11/28/2025 | $19.00 | $19.47 | $18.98 | $19.44 | 10.65M |
| 11/27/2025 | $18.78 | $19.35 | $18.72 | $18.96 | 12.51M |
| 11/26/2025 | $19.06 | $19.17 | $18.72 | $18.78 | 11.13M |
| 11/25/2025 | $18.89 | $19.33 | $18.60 | $19.05 | 16.48M |
| 11/24/2025 | $19.99 | $20.50 | $18.95 | $18.95 | 19.47M |
| 11/21/2025 | $22.70 | $22.70 | $21.05 | $21.05 | 17.42M |
| 11/20/2025 | $24.01 | $24.80 | $22.99 | $23.39 | 37.92M |
| 11/19/2025 | $22.52 | $24.94 | $22.52 | $24.34 | 47.53M |
| 11/18/2025 | $23.26 | $23.93 | $22.50 | $22.67 | 20.83M |
| 11/17/2025 | $24.29 | $24.57 | $23.40 | $24.15 | 25.21M |
| 11/14/2025 | $23.10 | $25.41 | $22.69 | $24.16 | 38.61M |
| 11/13/2025 | $22.75 | $23.51 | $22.72 | $23.10 | 20.20M |
| 11/12/2025 | $22.75 | $23.25 | $21.86 | $22.79 | 12.28M |
| 11/11/2025 | $22.70 | $23.09 | $22.37 | $22.76 | 11.90M |
| 11/10/2025 | $22.75 | $23.98 | $22.52 | $22.61 | 20.01M |
| 11/7/2025 | $22.40 | $22.90 | $22.10 | $22.62 | 10.14M |
| 11/6/2025 | $22.43 | $23.06 | $21.93 | $22.51 | 9.09M |
| 11/5/2025 | $21.39 | $22.75 | $21.30 | $22.43 | 10.35M |
| 11/4/2025 | $22.22 | $22.41 | $21.58 | $21.81 | 6.15M |
| 11/3/2025 | $22.47 | $22.55 | $21.63 | $22.22 | 8.54M |
| 10/31/2025 | $22.33 | $23.16 | $22.33 | $22.46 | 14.82M |
| 10/30/2025 | $22.55 | $22.89 | $22.31 | $22.58 | 12.82M |
| 10/29/2025 | $22.35 | $22.74 | $22.20 | $22.59 | 8.90M |
| 10/28/2025 | $22.21 | $22.62 | $21.81 | $22.43 | 9.83M |
| 10/27/2025 | $21.58 | $22.23 | $21.37 | $22.07 | 12.16M |
| 10/24/2025 | $21.58 | $21.75 | $21.22 | $21.32 | 5.77M |
| 10/23/2025 | $20.94 | $21.50 | $20.73 | $21.44 | 7.29M |
| 10/22/2025 | $21.71 | $21.76 | $21.00 | $21.16 | 7.88M |
| 10/21/2025 | $21.84 | $22.20 | $21.70 | $21.89 | 7.90M |
| 10/20/2025 | $21.74 | $22.20 | $21.43 | $21.96 | 10.31M |