603033.SS603033.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $10.90 | $11.40 | $10.75 | $10.86 | 19.14M |
| 1/13/2026 | $11.47 | $11.47 | $10.83 | $10.88 | 9.91M |
| 1/12/2026 | $11.15 | $11.41 | $10.84 | $11.17 | 13.78M |
| 1/9/2026 | $10.68 | $11.10 | $10.65 | $11.02 | 11.11M |
| 1/8/2026 | $10.88 | $10.89 | $10.58 | $10.71 | 8.12M |
| 1/7/2026 | $10.73 | $11.18 | $10.64 | $10.87 | 7.14M |
| 1/6/2026 | $10.65 | $10.94 | $10.62 | $10.80 | 8.12M |
| 1/5/2026 | $10.81 | $10.88 | $10.52 | $10.65 | 5.84M |
| 12/31/2025 | $10.74 | $10.90 | $10.63 | $10.81 | 5.62M |
| 12/30/2025 | $10.36 | $10.85 | $10.30 | $10.76 | 6.56M |
| 12/29/2025 | $10.38 | $10.52 | $10.31 | $10.43 | 3.60M |
| 12/26/2025 | $10.50 | $10.50 | $10.30 | $10.38 | 4.20M |
| 12/25/2025 | $10.50 | $10.59 | $10.41 | $10.47 | 2.72M |
| 12/24/2025 | $10.60 | $10.66 | $10.44 | $10.52 | 3.13M |
| 12/23/2025 | $10.50 | $10.86 | $10.50 | $10.66 | 5.16M |
| 12/22/2025 | $10.23 | $10.78 | $10.23 | $10.56 | 6.87M |
| 12/19/2025 | $10.10 | $10.66 | $10.10 | $10.26 | 5.34M |
| 12/18/2025 | $10.11 | $10.16 | $10.03 | $10.03 | 2.62M |
| 12/17/2025 | $10.20 | $10.28 | $9.91 | $10.10 | 5.24M |
| 12/16/2025 | $10.67 | $10.67 | $10.17 | $10.22 | 5.63M |
| 12/15/2025 | $10.71 | $10.72 | $10.48 | $10.53 | 3.95M |
| 12/12/2025 | $10.99 | $11.04 | $10.73 | $10.75 | 4.41M |
| 12/11/2025 | $10.84 | $11.06 | $10.82 | $10.94 | 5.00M |
| 12/10/2025 | $10.81 | $10.90 | $10.69 | $10.84 | 3.55M |
| 12/9/2025 | $10.78 | $10.86 | $10.73 | $10.79 | 2.92M |
| 12/8/2025 | $10.86 | $10.92 | $10.73 | $10.79 | 5.05M |
| 12/5/2025 | $10.92 | $10.99 | $10.80 | $10.85 | 2.86M |
| 12/4/2025 | $10.90 | $11.05 | $10.90 | $10.92 | 4.03M |
| 12/3/2025 | $10.97 | $11.14 | $10.77 | $11.07 | 6.50M |
| 12/2/2025 | $10.80 | $11.56 | $10.77 | $11.15 | 13.97M |
| 12/1/2025 | $10.79 | $10.94 | $10.63 | $10.82 | 6.71M |
| 11/28/2025 | $10.88 | $10.95 | $10.74 | $10.79 | 4.05M |
| 11/27/2025 | $10.80 | $11.10 | $10.66 | $10.88 | 5.94M |
| 11/26/2025 | $10.94 | $11.19 | $10.70 | $10.92 | 7.26M |
| 11/25/2025 | $10.83 | $11.10 | $10.74 | $10.94 | 4.99M |
| 11/24/2025 | $10.80 | $10.94 | $10.68 | $10.84 | 3.16M |
| 11/21/2025 | $11.22 | $11.27 | $10.64 | $10.70 | 6.83M |
| 11/20/2025 | $11.38 | $11.39 | $11.13 | $11.19 | 3.97M |
| 11/19/2025 | $11.34 | $11.50 | $11.14 | $11.36 | 4.87M |
| 11/18/2025 | $11.37 | $11.42 | $11.17 | $11.32 | 4.16M |
| 11/17/2025 | $11.04 | $11.47 | $11.04 | $11.38 | 6.07M |
| 11/14/2025 | $11.25 | $11.29 | $11.13 | $11.15 | 3.70M |
| 11/13/2025 | $11.29 | $11.35 | $11.16 | $11.20 | 4.58M |
| 11/12/2025 | $11.23 | $11.40 | $11.19 | $11.25 | 3.78M |
| 11/11/2025 | $11.52 | $11.56 | $11.31 | $11.40 | 5.36M |
| 11/10/2025 | $11.25 | $11.95 | $11.00 | $11.47 | 12.70M |
| 11/7/2025 | $11.46 | $11.59 | $11.19 | $11.23 | 5.13M |
| 11/6/2025 | $11.30 | $11.53 | $11.22 | $11.44 | 4.37M |
| 11/5/2025 | $11.20 | $11.35 | $11.12 | $11.22 | 2.85M |
| 11/4/2025 | $11.42 | $11.45 | $11.09 | $11.26 | 5.10M |
| 11/3/2025 | $11.58 | $11.58 | $11.27 | $11.44 | 4.27M |
| 10/31/2025 | $11.56 | $11.78 | $11.53 | $11.58 | 5.50M |
| 10/30/2025 | $11.45 | $11.69 | $11.06 | $11.66 | 9.04M |
| 10/29/2025 | $11.90 | $11.95 | $11.63 | $11.65 | 4.06M |
| 10/28/2025 | $11.73 | $11.99 | $11.72 | $11.84 | 5.31M |
| 10/27/2025 | $11.70 | $11.98 | $11.70 | $11.78 | 6.67M |
| 10/24/2025 | $11.93 | $11.96 | $11.48 | $11.60 | 10.47M |
| 10/23/2025 | $11.68 | $12.48 | $11.60 | $11.93 | 17.09M |
| 10/22/2025 | $11.37 | $11.77 | $11.31 | $11.60 | 6.65M |
| 10/21/2025 | $11.15 | $11.58 | $11.15 | $11.46 | 6.21M |
| 10/20/2025 | $11.20 | $11.35 | $11.11 | $11.14 | 3.28M |
| 10/17/2025 | $11.33 | $11.42 | $11.00 | $11.08 | 5.84M |
| 10/16/2025 | $11.62 | $11.69 | $11.34 | $11.36 | 3.80M |