603039.SS603039.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $67.33 | $71.28 | $66.20 | $70.40 | 9.13M |
| 1/14/2026 | $65.69 | $72.00 | $65.51 | $68.87 | 11.37M |
| 1/13/2026 | $67.99 | $69.80 | $65.02 | $65.90 | 12.33M |
| 1/12/2026 | $60.90 | $64.50 | $58.50 | $63.45 | 12.42M |
| 1/9/2026 | $56.50 | $59.89 | $56.28 | $59.61 | 7.35M |
| 1/8/2026 | $55.77 | $57.50 | $55.00 | $56.88 | 4.55M |
| 1/7/2026 | $55.74 | $55.82 | $54.95 | $55.45 | 3.15M |
| 1/6/2026 | $57.17 | $57.23 | $55.62 | $56.22 | 3.41M |
| 1/5/2026 | $53.42 | $57.97 | $53.09 | $57.20 | 5.85M |
| 12/31/2025 | $51.32 | $55.18 | $51.20 | $53.54 | 4.87M |
| 12/30/2025 | $51.45 | $53.49 | $50.50 | $51.83 | 3.87M |
| 12/29/2025 | $49.41 | $51.13 | $49.40 | $50.25 | 1.48M |
| 12/26/2025 | $49.34 | $50.30 | $49.32 | $49.78 | 1.08M |
| 12/25/2025 | $49.60 | $49.87 | $49.25 | $49.40 | 1.19M |
| 12/24/2025 | $49.22 | $49.94 | $49.21 | $49.41 | 1.16M |
| 12/23/2025 | $50.03 | $50.03 | $49.11 | $49.38 | 1.47M |
| 12/22/2025 | $50.74 | $50.74 | $49.73 | $49.86 | 1.65M |
| 12/19/2025 | $50.68 | $51.10 | $50.20 | $50.45 | 1.35M |
| 12/18/2025 | $49.86 | $51.45 | $49.51 | $50.60 | 1.98M |
| 12/17/2025 | $49.25 | $50.25 | $48.77 | $49.88 | 1.37M |
| 12/16/2025 | $49.40 | $49.95 | $48.80 | $49.47 | 1.07M |
| 12/15/2025 | $49.47 | $49.70 | $48.89 | $49.30 | 788,561 |
| 12/12/2025 | $48.70 | $49.76 | $48.50 | $49.51 | 1.38M |
| 12/11/2025 | $49.90 | $49.90 | $48.31 | $48.59 | 1.56M |
| 12/10/2025 | $49.27 | $49.58 | $48.80 | $49.40 | 959,699 |
| 12/9/2025 | $49.95 | $50.35 | $49.48 | $49.48 | 1.11M |
| 12/8/2025 | $49.82 | $50.26 | $49.61 | $49.94 | 1.54M |
| 12/5/2025 | $50.31 | $50.73 | $48.68 | $49.86 | 2.88M |
| 12/4/2025 | $52.00 | $52.10 | $50.33 | $51.23 | 1.79M |
| 12/3/2025 | $52.99 | $53.09 | $51.70 | $51.86 | 1.44M |
| 12/2/2025 | $53.50 | $53.63 | $52.69 | $52.90 | 916,515 |
| 12/1/2025 | $53.01 | $54.20 | $52.00 | $53.40 | 1.53M |
| 11/28/2025 | $52.43 | $53.33 | $52.23 | $52.85 | 1.53M |
| 11/27/2025 | $53.50 | $53.60 | $52.38 | $52.43 | 1.63M |
| 11/26/2025 | $54.30 | $55.23 | $53.54 | $53.65 | 1.96M |
| 11/25/2025 | $54.75 | $55.91 | $54.45 | $54.70 | 3.05M |
| 11/24/2025 | $52.23 | $54.77 | $51.50 | $54.45 | 3.13M |
| 11/21/2025 | $52.00 | $53.07 | $51.51 | $52.12 | 1.82M |
| 11/20/2025 | $53.45 | $53.65 | $52.23 | $52.30 | 1.18M |
| 11/19/2025 | $53.78 | $54.00 | $52.85 | $53.42 | 1.31M |
| 11/18/2025 | $52.80 | $54.31 | $52.57 | $53.75 | 2.02M |
| 11/17/2025 | $52.18 | $53.39 | $52.00 | $53.09 | 1.32M |
| 11/14/2025 | $53.24 | $53.96 | $52.25 | $52.25 | 1.73M |
| 11/13/2025 | $52.38 | $54.30 | $52.05 | $53.79 | 3.61M |
| 11/12/2025 | $52.93 | $52.93 | $52.00 | $52.38 | 1.49M |
| 11/11/2025 | $53.64 | $53.91 | $52.90 | $52.93 | 2.02M |
| 11/10/2025 | $53.82 | $54.70 | $53.09 | $53.55 | 1.82M |
| 11/7/2025 | $54.49 | $54.49 | $53.61 | $53.82 | 2.04M |
| 11/6/2025 | $55.70 | $55.85 | $54.36 | $54.75 | 2.49M |
| 11/5/2025 | $56.50 | $57.10 | $55.08 | $55.70 | 2.48M |
| 11/4/2025 | $57.02 | $57.46 | $56.61 | $57.28 | 2.39M |
| 11/3/2025 | $57.58 | $57.80 | $56.70 | $57.51 | 3.12M |
| 10/31/2025 | $54.30 | $58.23 | $54.02 | $57.09 | 6.88M |
| 10/30/2025 | $54.20 | $55.83 | $53.59 | $54.47 | 2.90M |
| 10/29/2025 | $55.00 | $55.60 | $54.20 | $54.64 | 2.86M |
| 10/28/2025 | $55.01 | $57.16 | $54.50 | $55.88 | 4.41M |
| 10/27/2025 | $55.64 | $56.00 | $54.81 | $55.05 | 1.79M |
| 10/24/2025 | $55.10 | $55.55 | $54.91 | $55.33 | 1.20M |
| 10/23/2025 | $54.99 | $55.18 | $53.64 | $55.00 | 1.50M |
| 10/22/2025 | $55.68 | $55.68 | $54.80 | $54.88 | 1.30M |
| 10/21/2025 | $55.42 | $56.25 | $55.40 | $55.83 | 1.73M |
| 10/20/2025 | $56.50 | $56.94 | $55.17 | $55.39 | 2.68M |
| 10/17/2025 | $57.50 | $57.88 | $55.88 | $56.02 | 2.80M |