603043.SS603043.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $17.68 | $17.68 | $17.39 | $17.42 | 1.53M |
| 1/15/2026 | $17.44 | $17.76 | $17.40 | $17.63 | 4.57M |
| 1/14/2026 | $17.80 | $17.93 | $17.26 | $17.46 | 5.24M |
| 1/13/2026 | $17.80 | $18.00 | $17.62 | $17.69 | 3.49M |
| 1/12/2026 | $17.65 | $17.99 | $17.60 | $17.87 | 4.88M |
| 1/9/2026 | $17.62 | $17.69 | $17.46 | $17.58 | 3.72M |
| 1/8/2026 | $17.50 | $17.65 | $17.36 | $17.56 | 3.41M |
| 1/7/2026 | $17.60 | $17.76 | $17.52 | $17.56 | 2.86M |
| 1/6/2026 | $17.80 | $17.83 | $17.48 | $17.64 | 4.35M |
| 1/5/2026 | $17.65 | $17.87 | $17.50 | $17.73 | 3.96M |
| 12/31/2025 | $17.41 | $17.72 | $17.41 | $17.63 | 2.73M |
| 12/30/2025 | $17.88 | $17.90 | $17.39 | $17.52 | 4.64M |
| 12/29/2025 | $18.03 | $18.10 | $17.86 | $17.86 | 2.47M |
| 12/26/2025 | $18.00 | $18.18 | $17.89 | $17.97 | 2.33M |
| 12/25/2025 | $17.99 | $18.26 | $17.94 | $18.07 | 2.78M |
| 12/24/2025 | $18.19 | $18.20 | $17.89 | $17.99 | 2.88M |
| 12/23/2025 | $18.33 | $18.48 | $18.10 | $18.19 | 3.32M |
| 12/22/2025 | $18.50 | $18.50 | $18.03 | $18.39 | 5.45M |
| 12/19/2025 | $18.16 | $18.53 | $17.88 | $18.52 | 5.80M |
| 12/18/2025 | $17.73 | $18.34 | $17.65 | $18.15 | 6.59M |
| 12/17/2025 | $17.32 | $17.87 | $17.21 | $17.86 | 5.62M |
| 12/16/2025 | $17.40 | $17.66 | $17.20 | $17.33 | 3.15M |
| 12/15/2025 | $17.07 | $17.47 | $17.02 | $17.32 | 3.67M |
| 12/12/2025 | $17.07 | $17.23 | $16.91 | $17.02 | 5.40M |
| 12/11/2025 | $17.38 | $17.51 | $16.91 | $16.93 | 3.46M |
| 12/10/2025 | $17.39 | $17.57 | $17.34 | $17.39 | 2.58M |
| 12/9/2025 | $17.64 | $17.70 | $17.36 | $17.39 | 3.02M |
| 12/8/2025 | $18.00 | $18.00 | $17.55 | $17.73 | 4.66M |
| 12/5/2025 | $17.84 | $17.96 | $17.74 | $17.91 | 3.48M |
| 12/4/2025 | $18.00 | $18.08 | $17.73 | $17.80 | 4.43M |
| 12/3/2025 | $17.88 | $18.07 | $17.74 | $18.01 | 6.18M |
| 12/2/2025 | $17.66 | $17.97 | $17.56 | $17.93 | 5.90M |
| 12/1/2025 | $17.65 | $17.79 | $17.40 | $17.66 | 6.67M |
| 11/28/2025 | $17.23 | $17.55 | $17.09 | $17.50 | 5.46M |
| 11/27/2025 | $17.06 | $17.33 | $17.01 | $17.22 | 4.81M |
| 11/26/2025 | $16.96 | $17.24 | $16.92 | $17.13 | 4.07M |
| 11/25/2025 | $16.93 | $17.06 | $16.68 | $16.95 | 4.38M |
| 11/24/2025 | $16.76 | $16.99 | $16.73 | $16.88 | 4.63M |
| 11/21/2025 | $16.82 | $17.11 | $16.59 | $16.62 | 5.32M |
| 11/20/2025 | $17.02 | $17.14 | $16.79 | $16.89 | 4.06M |
| 11/19/2025 | $16.93 | $17.19 | $16.80 | $17.08 | 3.77M |
| 11/18/2025 | $17.04 | $17.16 | $16.83 | $16.92 | 3.63M |
| 11/17/2025 | $17.04 | $17.27 | $17.03 | $17.13 | 2.87M |
| 11/14/2025 | $17.36 | $17.52 | $17.13 | $17.17 | 3.88M |
| 11/13/2025 | $17.25 | $17.41 | $17.13 | $17.36 | 3.63M |
| 11/12/2025 | $17.27 | $17.51 | $17.21 | $17.28 | 4.32M |
| 11/11/2025 | $17.29 | $17.36 | $17.07 | $17.33 | 5.69M |
| 11/10/2025 | $16.95 | $17.28 | $16.85 | $17.20 | 7.84M |
| 11/7/2025 | $16.95 | $17.14 | $16.88 | $16.94 | 3.68M |
| 11/6/2025 | $17.00 | $17.10 | $16.79 | $16.95 | 4.26M |
| 11/5/2025 | $16.98 | $17.16 | $16.89 | $16.99 | 4.39M |
| 11/4/2025 | $17.22 | $17.29 | $16.98 | $17.05 | 6.44M |
| 11/3/2025 | $17.02 | $17.44 | $17.01 | $17.21 | 12.18M |
| 10/31/2025 | $16.30 | $17.10 | $16.30 | $17.01 | 16.95M |
| 10/30/2025 | $15.94 | $16.03 | $15.88 | $15.95 | 2.10M |
| 10/29/2025 | $16.04 | $16.06 | $15.89 | $15.96 | 2.24M |
| 10/28/2025 | $16.00 | $16.06 | $15.94 | $16.00 | 2.32M |
| 10/27/2025 | $16.00 | $16.06 | $15.89 | $16.00 | 3.39M |
| 10/24/2025 | $16.12 | $16.12 | $15.98 | $16.03 | 2.40M |
| 10/23/2025 | $16.09 | $16.13 | $15.98 | $16.07 | 2.88M |
| 10/22/2025 | $16.04 | $16.15 | $15.98 | $16.09 | 3.06M |
| 10/21/2025 | $16.03 | $16.09 | $15.99 | $16.04 | 2.91M |
| 10/20/2025 | $16.10 | $16.13 | $15.88 | $16.05 | 2.75M |