603069.SS603069.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $23.67 | $24.10 | $23.43 | $23.57 | 8.44M |
| 1/14/2026 | $23.64 | $24.27 | $23.47 | $23.90 | 14.66M |
| 1/13/2026 | $24.54 | $24.96 | $23.71 | $23.75 | 16.58M |
| 1/12/2026 | $24.31 | $25.06 | $24.30 | $24.70 | 17.51M |
| 1/9/2026 | $24.24 | $24.80 | $24.24 | $24.48 | 12.92M |
| 1/8/2026 | $24.55 | $24.94 | $24.38 | $24.47 | 14.87M |
| 1/7/2026 | $25.30 | $25.64 | $24.65 | $24.79 | 18.08M |
| 1/6/2026 | $24.90 | $25.43 | $24.65 | $24.94 | 19.24M |
| 1/5/2026 | $26.12 | $26.29 | $24.50 | $24.96 | 30.39M |
| 12/31/2025 | $27.15 | $28.48 | $26.29 | $27.15 | 33.93M |
| 12/30/2025 | $27.73 | $28.37 | $26.84 | $27.16 | 32.01M |
| 12/29/2025 | $29.00 | $31.58 | $28.45 | $28.47 | 52.07M |
| 12/26/2025 | $27.12 | $30.38 | $27.12 | $30.38 | 59.25M |
| 12/25/2025 | $29.28 | $29.78 | $27.30 | $27.62 | 46.26M |
| 12/24/2025 | $29.50 | $30.79 | $27.72 | $29.24 | 67.04M |
| 12/23/2025 | $28.88 | $28.88 | $28.88 | $28.88 | 5.74M |
| 12/22/2025 | $26.00 | $26.25 | $25.60 | $26.25 | 15.12M |
| 12/19/2025 | $21.57 | $23.86 | $21.50 | $23.86 | 23.49M |
| 12/18/2025 | $23.36 | $23.36 | $21.58 | $21.69 | 14.63M |
| 12/17/2025 | $24.64 | $24.70 | $22.75 | $23.29 | 13.84M |
| 12/16/2025 | $24.13 | $25.85 | $23.53 | $24.63 | 18.09M |
| 12/15/2025 | $24.16 | $24.27 | $22.81 | $23.63 | 9.90M |
| 12/12/2025 | $24.53 | $24.76 | $24.03 | $24.17 | 11.62M |
| 12/11/2025 | $26.10 | $26.70 | $24.75 | $24.85 | 19.94M |
| 12/10/2025 | $25.50 | $27.00 | $25.14 | $26.51 | 23.47M |
| 12/9/2025 | $25.50 | $25.70 | $24.44 | $25.00 | 9.62M |
| 12/8/2025 | $24.55 | $25.95 | $24.55 | $25.73 | 10.00M |
| 12/5/2025 | $24.20 | $24.93 | $23.86 | $24.81 | 7.68M |
| 12/4/2025 | $25.00 | $25.09 | $23.98 | $24.24 | 9.48M |
| 12/3/2025 | $25.62 | $26.14 | $25.00 | $25.25 | 10.39M |
| 12/2/2025 | $25.51 | $26.31 | $24.81 | $25.99 | 11.53M |
| 12/1/2025 | $25.32 | $26.06 | $25.09 | $25.51 | 9.86M |
| 11/28/2025 | $24.49 | $25.62 | $24.10 | $25.53 | 11.45M |
| 11/27/2025 | $25.04 | $25.49 | $24.38 | $24.39 | 8.54M |
| 11/26/2025 | $24.83 | $25.93 | $24.72 | $25.22 | 12.51M |
| 11/25/2025 | $25.08 | $25.14 | $24.50 | $24.94 | 9.96M |
| 11/24/2025 | $25.33 | $26.19 | $24.07 | $24.58 | 12.83M |
| 11/21/2025 | $25.86 | $26.56 | $25.30 | $25.43 | 12.05M |
| 11/20/2025 | $26.22 | $26.83 | $25.84 | $26.36 | 12.46M |
| 11/19/2025 | $27.28 | $27.60 | $25.85 | $26.18 | 15.84M |
| 11/18/2025 | $28.24 | $28.95 | $27.20 | $27.61 | 16.97M |
| 11/17/2025 | $28.35 | $29.09 | $28.00 | $28.24 | 17.29M |
| 11/14/2025 | $26.70 | $29.44 | $26.70 | $28.64 | 28.04M |
| 11/13/2025 | $26.97 | $27.50 | $26.67 | $26.85 | 13.72M |
| 11/12/2025 | $27.65 | $28.27 | $26.83 | $27.22 | 15.85M |
| 11/11/2025 | $28.67 | $28.97 | $27.74 | $27.78 | 22.67M |
| 11/10/2025 | $27.01 | $30.25 | $26.93 | $29.17 | 32.73M |
| 11/7/2025 | $28.15 | $28.88 | $26.64 | $27.50 | 27.02M |
| 11/6/2025 | $29.97 | $30.64 | $26.97 | $27.08 | 35.50M |
| 11/5/2025 | $28.01 | $30.85 | $27.99 | $29.97 | 34.09M |
| 11/4/2025 | $28.30 | $28.82 | $27.80 | $28.50 | 27.04M |
| 11/3/2025 | $27.95 | $29.60 | $27.55 | $28.80 | 36.98M |
| 10/31/2025 | $29.25 | $30.47 | $27.90 | $28.23 | 44.76M |
| 10/30/2025 | $28.25 | $28.80 | $27.33 | $27.70 | 26.98M |
| 10/29/2025 | $25.20 | $28.51 | $25.20 | $28.51 | 37.80M |
| 10/28/2025 | $25.89 | $26.40 | $25.71 | $25.92 | 14.07M |
| 10/27/2025 | $26.94 | $27.17 | $25.88 | $25.90 | 23.99M |
| 10/24/2025 | $26.66 | $28.49 | $26.66 | $27.19 | 26.50M |
| 10/23/2025 | $26.66 | $28.07 | $26.66 | $27.51 | 30.59M |
| 10/22/2025 | $28.11 | $28.89 | $26.13 | $26.47 | 37.08M |
| 10/21/2025 | $27.14 | $29.40 | $26.22 | $28.66 | 47.10M |
| 10/20/2025 | $24.66 | $26.73 | $24.38 | $26.73 | 10.27M |
| 10/17/2025 | $23.55 | $25.71 | $23.51 | $24.30 | 26.57M |