603056.SS603056.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.98 | $16.98 | $16.98 | $16.98 | 1.52M |
| 1/14/2026 | $15.44 | $15.44 | $15.44 | $15.44 | 2.40M |
| 1/13/2026 | $14.04 | $14.04 | $14.04 | $14.04 | - |
| 1/12/2026 | $14.04 | $14.04 | $14.04 | $14.04 | - |
| 1/9/2026 | $13.90 | $14.19 | $13.85 | $14.04 | 4.54M |
| 1/8/2026 | $13.88 | $13.92 | $13.79 | $13.90 | 3.20M |
| 1/7/2026 | $13.93 | $13.97 | $13.81 | $13.84 | 4.08M |
| 1/6/2026 | $13.96 | $14.02 | $13.82 | $13.99 | 5.29M |
| 1/5/2026 | $13.70 | $13.92 | $13.69 | $13.90 | 4.52M |
| 12/31/2025 | $13.66 | $13.71 | $13.53 | $13.67 | 2.91M |
| 12/30/2025 | $13.73 | $13.79 | $13.64 | $13.66 | 3.69M |
| 12/29/2025 | $13.95 | $13.95 | $13.72 | $13.73 | 4.48M |
| 12/26/2025 | $14.04 | $14.06 | $13.93 | $13.97 | 2.71M |
| 12/25/2025 | $14.00 | $14.06 | $13.94 | $14.02 | 2.33M |
| 12/24/2025 | $13.91 | $14.02 | $13.86 | $13.99 | 2.22M |
| 12/23/2025 | $14.15 | $14.15 | $13.93 | $13.93 | 3.04M |
| 12/22/2025 | $14.12 | $14.21 | $14.08 | $14.11 | 3.89M |
| 12/19/2025 | $13.92 | $14.50 | $13.85 | $14.17 | 5.84M |
| 12/18/2025 | $13.90 | $14.05 | $13.90 | $13.93 | 2.66M |
| 12/17/2025 | $13.80 | $14.03 | $13.76 | $14.00 | 4.61M |
| 12/16/2025 | $13.89 | $13.89 | $13.67 | $13.85 | 3.40M |
| 12/15/2025 | $13.79 | $13.86 | $13.67 | $13.86 | 2.92M |
| 12/12/2025 | $13.82 | $13.93 | $13.76 | $13.79 | 3.96M |
| 12/11/2025 | $13.99 | $13.99 | $13.72 | $13.78 | 5.25M |
| 12/10/2025 | $13.96 | $14.13 | $13.88 | $14.01 | 5.30M |
| 12/9/2025 | $14.04 | $14.14 | $13.95 | $13.97 | 3.28M |
| 12/8/2025 | $14.12 | $14.18 | $14.05 | $14.06 | 3.29M |
| 12/5/2025 | $14.02 | $14.12 | $13.90 | $14.11 | 3.83M |
| 12/4/2025 | $14.12 | $14.14 | $14.00 | $14.03 | 2.54M |
| 12/3/2025 | $14.18 | $14.20 | $13.99 | $14.10 | 5.03M |
| 12/2/2025 | $14.40 | $14.41 | $14.15 | $14.17 | 4.57M |
| 12/1/2025 | $14.43 | $14.47 | $14.38 | $14.41 | 3.37M |
| 11/28/2025 | $14.49 | $14.49 | $14.37 | $14.43 | 2.34M |
| 11/27/2025 | $14.50 | $14.55 | $14.42 | $14.42 | 2.73M |
| 11/26/2025 | $14.40 | $14.63 | $14.37 | $14.51 | 4.65M |
| 11/25/2025 | $14.22 | $14.42 | $14.21 | $14.34 | 3.38M |
| 11/24/2025 | $14.35 | $14.35 | $14.15 | $14.26 | 3.92M |
| 11/21/2025 | $14.48 | $14.55 | $14.17 | $14.18 | 7.36M |
| 11/20/2025 | $14.60 | $14.65 | $14.50 | $14.57 | 4.60M |
| 11/19/2025 | $14.66 | $14.71 | $14.54 | $14.59 | 4.69M |
| 11/18/2025 | $14.96 | $14.98 | $14.59 | $14.65 | 8.76M |
| 11/17/2025 | $14.92 | $14.99 | $14.83 | $14.96 | 6.04M |
| 11/14/2025 | $14.91 | $15.16 | $14.89 | $14.97 | 6.83M |
| 11/13/2025 | $14.90 | $14.96 | $14.77 | $14.94 | 4.94M |
| 11/12/2025 | $14.97 | $15.02 | $14.80 | $14.86 | 5.00M |
| 11/11/2025 | $15.11 | $15.11 | $14.90 | $14.98 | 5.68M |
| 11/10/2025 | $15.04 | $15.08 | $14.92 | $15.05 | 6.00M |
| 11/7/2025 | $14.91 | $15.21 | $14.90 | $15.04 | 6.19M |
| 11/6/2025 | $14.87 | $15.00 | $14.83 | $14.99 | 5.61M |
| 11/5/2025 | $14.83 | $14.91 | $14.80 | $14.90 | 3.58M |
| 11/4/2025 | $14.85 | $14.92 | $14.80 | $14.91 | 4.12M |
| 11/3/2025 | $14.93 | $14.95 | $14.72 | $14.89 | 8.10M |
| 10/31/2025 | $14.90 | $15.10 | $14.75 | $14.91 | 13.53M |
| 10/30/2025 | $15.32 | $15.48 | $15.30 | $15.39 | 7.13M |
| 10/29/2025 | $15.33 | $15.39 | $15.25 | $15.32 | 4.89M |
| 10/28/2025 | $15.40 | $15.45 | $15.28 | $15.31 | 9.52M |
| 10/27/2025 | $15.70 | $16.04 | $15.51 | $15.56 | 14.10M |
| 10/24/2025 | $15.33 | $15.42 | $15.21 | $15.26 | 4.43M |
| 10/23/2025 | $15.25 | $15.35 | $15.13 | $15.33 | 4.64M |
| 10/22/2025 | $15.27 | $15.32 | $15.21 | $15.24 | 3.93M |
| 10/21/2025 | $15.20 | $15.36 | $15.11 | $15.29 | 5.80M |
| 10/20/2025 | $15.14 | $15.19 | $15.03 | $15.19 | 4.58M |
| 10/17/2025 | $15.20 | $15.36 | $14.96 | $15.01 | 7.74M |