603083.SS603083.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $128.43 | $131.20 | $127.04 | $129.80 | 31.09M |
| 1/15/2026 | $117.20 | $126.00 | $117.17 | $125.84 | 29.23M |
| 1/14/2026 | $118.49 | $121.57 | $115.99 | $119.25 | 26.42M |
| 1/13/2026 | $121.00 | $123.46 | $117.00 | $117.40 | 24.66M |
| 1/12/2026 | $122.50 | $123.67 | $119.83 | $121.92 | 24.08M |
| 1/9/2026 | $120.20 | $124.51 | $118.60 | $123.68 | 21.19M |
| 1/8/2026 | $124.77 | $126.66 | $123.00 | $123.86 | 18.17M |
| 1/7/2026 | $126.00 | $127.65 | $124.49 | $126.00 | 24.42M |
| 1/6/2026 | $127.50 | $128.73 | $122.58 | $124.36 | 29.89M |
| 1/5/2026 | $134.00 | $134.47 | $128.01 | $130.03 | 28.28M |
| 12/31/2025 | $135.12 | $137.55 | $130.95 | $134.38 | 30.44M |
| 12/30/2025 | $133.33 | $144.70 | $133.01 | $138.11 | 33.46M |
| 12/29/2025 | $127.61 | $138.80 | $127.03 | $134.80 | 38.53M |
| 12/26/2025 | $123.97 | $128.00 | $121.60 | $126.77 | 23.27M |
| 12/25/2025 | $127.50 | $131.50 | $123.46 | $125.80 | 30.12M |
| 12/24/2025 | $120.52 | $132.30 | $120.52 | $129.11 | 42.00M |
| 12/23/2025 | $117.60 | $123.90 | $117.60 | $120.27 | 29.05M |
| 12/22/2025 | $113.00 | $118.49 | $112.60 | $117.58 | 30.64M |
| 12/19/2025 | $114.30 | $115.97 | $110.32 | $111.03 | 23.13M |
| 12/18/2025 | $110.50 | $117.63 | $110.50 | $112.51 | 26.65M |
| 12/17/2025 | $107.00 | $113.83 | $106.97 | $113.00 | 29.16M |
| 12/16/2025 | $109.83 | $112.63 | $105.33 | $106.60 | 22.58M |
| 12/15/2025 | $115.01 | $116.81 | $111.52 | $111.88 | 29.61M |
| 12/12/2025 | $113.80 | $124.75 | $113.68 | $119.40 | 41.59M |
| 12/11/2025 | $117.00 | $120.80 | $114.74 | $114.74 | 29.96M |
| 12/10/2025 | $119.83 | $120.72 | $113.70 | $117.90 | 33.44M |
| 12/9/2025 | $120.00 | $123.70 | $118.28 | $120.16 | 40.30M |
| 12/8/2025 | $112.00 | $119.33 | $110.90 | $118.00 | 36.23M |
| 12/5/2025 | $108.99 | $113.30 | $106.00 | $110.27 | 30.93M |
| 12/4/2025 | $106.10 | $109.25 | $103.50 | $107.66 | 21.30M |
| 12/3/2025 | $106.25 | $112.79 | $106.25 | $108.58 | 30.98M |
| 12/2/2025 | $109.21 | $109.98 | $106.30 | $106.88 | 17.30M |
| 12/1/2025 | $109.48 | $110.50 | $104.00 | $108.73 | 22.47M |
| 11/28/2025 | $109.01 | $112.52 | $108.08 | $109.62 | 31.11M |
| 11/27/2025 | $103.00 | $114.35 | $103.00 | $110.14 | 58.95M |
| 11/26/2025 | $95.50 | $107.57 | $94.22 | $103.95 | 43.28M |
| 11/25/2025 | $95.80 | $100.63 | $95.68 | $97.79 | 25.09M |
| 11/24/2025 | $99.00 | $99.50 | $92.01 | $94.31 | 26.43M |
| 11/21/2025 | $102.00 | $103.89 | $98.00 | $98.00 | 34.17M |
| 11/20/2025 | $117.60 | $118.33 | $107.70 | $108.89 | 32.54M |
| 11/19/2025 | $112.76 | $116.47 | $111.00 | $112.70 | 33.34M |
| 11/18/2025 | $105.22 | $117.70 | $104.88 | $113.70 | 51.33M |
| 11/17/2025 | $108.00 | $110.00 | $105.11 | $107.00 | 25.69M |
| 11/14/2025 | $104.06 | $111.55 | $100.20 | $108.41 | 39.74M |
| 11/13/2025 | $102.00 | $109.79 | $101.50 | $107.06 | 31.81M |
| 11/12/2025 | $101.00 | $103.80 | $99.50 | $102.69 | 27.88M |
| 11/11/2025 | $112.78 | $112.87 | $103.50 | $105.14 | 42.75M |
| 11/10/2025 | $111.47 | $111.87 | $107.52 | $110.51 | 54.28M |
| 11/7/2025 | $102.00 | $104.26 | $101.13 | $101.70 | 18.61M |
| 11/6/2025 | $100.11 | $105.45 | $100.11 | $104.30 | 23.09M |
| 11/5/2025 | $98.00 | $100.83 | $97.91 | $100.10 | 16.97M |
| 11/4/2025 | $103.75 | $104.85 | $101.05 | $102.19 | 16.88M |
| 11/3/2025 | $102.45 | $105.25 | $101.50 | $103.57 | 22.72M |
| 10/31/2025 | $109.90 | $110.55 | $103.04 | $103.04 | 32.55M |
| 10/30/2025 | $114.00 | $116.88 | $110.30 | $111.00 | 32.81M |
| 10/29/2025 | $119.10 | $121.67 | $111.55 | $116.98 | 39.08M |
| 10/28/2025 | $118.90 | $128.65 | $117.70 | $119.28 | 45.49M |
| 10/27/2025 | $120.85 | $123.88 | $115.57 | $119.00 | 52.06M |
| 10/24/2025 | $110.65 | $116.52 | $107.33 | $115.63 | 33.67M |
| 10/23/2025 | $110.51 | $110.99 | $104.94 | $108.59 | 25.08M |
| 10/22/2025 | $109.50 | $114.39 | $108.54 | $111.90 | 31.15M |
| 10/21/2025 | $110.00 | $114.43 | $108.35 | $112.48 | 48.62M |
| 10/20/2025 | $102.00 | $108.25 | $101.92 | $108.25 | 20.89M |