603063.SS603063.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $32.69 | $33.16 | $31.88 | $32.15 | 21.23M |
| 1/15/2026 | $32.15 | $32.50 | $31.60 | $31.89 | 19.70M |
| 1/14/2026 | $32.10 | $33.16 | $32.04 | $32.44 | 26.64M |
| 1/13/2026 | $33.17 | $33.33 | $31.84 | $32.30 | 35.37M |
| 1/12/2026 | $33.78 | $33.83 | $32.91 | $33.17 | 30.21M |
| 1/9/2026 | $32.91 | $33.99 | $32.79 | $33.78 | 30.54M |
| 1/8/2026 | $34.38 | $34.39 | $32.83 | $33.05 | 32.18M |
| 1/7/2026 | $33.10 | $33.85 | $32.92 | $33.62 | 31.39M |
| 1/6/2026 | $33.01 | $33.29 | $32.69 | $33.04 | 25.58M |
| 1/5/2026 | $33.04 | $33.06 | $32.38 | $32.84 | 25.11M |
| 12/31/2025 | $33.59 | $33.79 | $32.72 | $33.07 | 16.21M |
| 12/30/2025 | $33.80 | $34.39 | $33.51 | $33.58 | 17.03M |
| 12/29/2025 | $34.51 | $35.09 | $33.87 | $34.11 | 21.50M |
| 12/26/2025 | $34.78 | $34.99 | $33.98 | $34.71 | 23.31M |
| 12/25/2025 | $34.95 | $35.46 | $34.03 | $34.97 | 29.11M |
| 12/24/2025 | $33.06 | $35.47 | $32.70 | $35.02 | 43.80M |
| 12/23/2025 | $33.35 | $33.77 | $32.90 | $33.30 | 23.73M |
| 12/22/2025 | $33.50 | $34.06 | $33.00 | $33.61 | 35.61M |
| 12/19/2025 | $33.14 | $34.20 | $32.77 | $33.35 | 61.26M |
| 12/18/2025 | $30.16 | $33.13 | $30.09 | $32.18 | 65.52M |
| 12/17/2025 | $29.10 | $30.89 | $28.87 | $30.65 | 23.81M |
| 12/16/2025 | $30.61 | $30.63 | $28.85 | $29.09 | 24.14M |
| 12/15/2025 | $30.75 | $31.10 | $30.35 | $30.70 | 16.41M |
| 12/12/2025 | $29.59 | $31.42 | $28.98 | $31.14 | 42.65M |
| 12/11/2025 | $29.50 | $29.58 | $29.07 | $29.10 | 9.52M |
| 12/10/2025 | $30.18 | $30.26 | $29.08 | $29.53 | 19.84M |
| 12/9/2025 | $30.70 | $31.08 | $30.25 | $30.33 | 10.84M |
| 12/8/2025 | $30.68 | $31.20 | $30.52 | $30.83 | 13.55M |
| 12/5/2025 | $29.80 | $30.54 | $29.60 | $30.49 | 11.12M |
| 12/4/2025 | $29.82 | $30.61 | $29.54 | $30.08 | 10.92M |
| 12/3/2025 | $30.79 | $31.00 | $30.07 | $30.13 | 12.84M |
| 12/2/2025 | $32.20 | $32.26 | $30.80 | $30.92 | 25.74M |
| 12/1/2025 | $30.90 | $32.70 | $30.90 | $32.27 | 53.02M |
| 11/28/2025 | $29.85 | $30.49 | $29.47 | $29.85 | 10.72M |
| 11/27/2025 | $29.65 | $30.30 | $29.62 | $29.82 | 14.94M |
| 11/26/2025 | $28.88 | $30.48 | $28.80 | $29.81 | 23.76M |
| 11/25/2025 | $28.58 | $29.29 | $28.35 | $28.78 | 11.73M |
| 11/24/2025 | $28.25 | $28.66 | $27.98 | $28.29 | 9.63M |
| 11/21/2025 | $30.00 | $30.20 | $28.25 | $28.25 | 20.47M |
| 11/20/2025 | $30.50 | $30.70 | $30.00 | $30.41 | 11.03M |
| 11/19/2025 | $31.28 | $31.35 | $30.30 | $30.35 | 15.91M |
| 11/18/2025 | $31.48 | $32.32 | $31.15 | $31.28 | 18.21M |
| 11/17/2025 | $32.50 | $32.60 | $31.11 | $31.48 | 24.14M |
| 11/14/2025 | $31.69 | $33.33 | $31.30 | $32.34 | 37.42M |
| 11/13/2025 | $30.58 | $33.00 | $30.10 | $32.17 | 46.62M |
| 11/12/2025 | $31.90 | $31.90 | $30.32 | $30.57 | 30.88M |
| 11/11/2025 | $30.88 | $32.80 | $30.84 | $32.21 | 46.11M |
| 11/10/2025 | $31.01 | $31.10 | $30.22 | $30.50 | 15.08M |
| 11/7/2025 | $31.26 | $31.37 | $30.85 | $30.88 | 15.21M |
| 11/6/2025 | $30.80 | $31.94 | $30.80 | $31.48 | 27.41M |
| 11/5/2025 | $29.88 | $31.29 | $29.64 | $30.93 | 27.19M |
| 11/4/2025 | $30.26 | $31.36 | $30.06 | $30.43 | 18.94M |
| 11/3/2025 | $30.20 | $30.30 | $29.85 | $30.23 | 12.14M |
| 10/31/2025 | $30.00 | $30.58 | $29.96 | $30.20 | 11.22M |
| 10/30/2025 | $31.05 | $31.22 | $29.93 | $29.97 | 24.55M |
| 10/29/2025 | $30.79 | $31.34 | $30.28 | $31.23 | 26.72M |
| 10/28/2025 | $31.00 | $31.33 | $30.80 | $30.81 | 31.22M |
| 10/27/2025 | $32.40 | $32.64 | $32.14 | $32.38 | 13.12M |
| 10/24/2025 | $31.43 | $32.32 | $31.43 | $32.09 | 13.21M |
| 10/23/2025 | $31.73 | $31.73 | $30.79 | $31.43 | 12.61M |
| 10/22/2025 | $31.99 | $32.14 | $31.60 | $31.79 | 8.80M |
| 10/21/2025 | $31.99 | $32.29 | $31.78 | $32.09 | 10.57M |
| 10/20/2025 | $32.38 | $32.53 | $31.58 | $31.91 | 14.79M |