603096.SS603096.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $18.70 | $18.96 | $18.50 | $18.88 | 3.44M |
| 1/13/2026 | $18.56 | $18.96 | $18.53 | $18.62 | 3.54M |
| 1/12/2026 | $18.13 | $18.60 | $18.13 | $18.58 | 3.01M |
| 1/9/2026 | $17.68 | $18.11 | $17.65 | $18.05 | 1.98M |
| 1/8/2026 | $17.48 | $17.78 | $17.38 | $17.72 | 1.66M |
| 1/7/2026 | $17.59 | $17.60 | $17.37 | $17.45 | 1.33M |
| 1/6/2026 | $17.52 | $17.68 | $17.50 | $17.58 | 1.43M |
| 1/5/2026 | $17.42 | $17.68 | $17.40 | $17.55 | 1.54M |
| 12/31/2025 | $17.31 | $17.55 | $17.23 | $17.42 | 919,600 |
| 12/30/2025 | $17.43 | $17.52 | $17.23 | $17.30 | 868,100 |
| 12/29/2025 | $17.54 | $17.55 | $17.30 | $17.40 | 1.12M |
| 12/26/2025 | $17.51 | $17.64 | $17.35 | $17.45 | 1.03M |
| 12/25/2025 | $17.58 | $17.62 | $17.45 | $17.55 | 1.21M |
| 12/24/2025 | $17.64 | $17.68 | $17.49 | $17.52 | 1.02M |
| 12/23/2025 | $17.53 | $17.72 | $17.43 | $17.68 | 1.00M |
| 12/22/2025 | $17.89 | $17.89 | $17.55 | $17.55 | 1.46M |
| 12/19/2025 | $17.65 | $17.95 | $17.41 | $17.77 | 1.70M |
| 12/18/2025 | $17.04 | $17.97 | $17.04 | $17.61 | 2.87M |
| 12/17/2025 | $16.85 | $17.05 | $16.68 | $16.99 | 1.20M |
| 12/16/2025 | $17.00 | $17.08 | $16.86 | $16.92 | 985,200 |
| 12/15/2025 | $17.00 | $17.19 | $16.82 | $17.09 | 1.54M |
| 12/12/2025 | $17.42 | $17.54 | $17.04 | $17.09 | 1.76M |
| 12/11/2025 | $17.83 | $17.92 | $17.36 | $17.40 | 1.77M |
| 12/10/2025 | $17.97 | $18.17 | $17.81 | $17.87 | 1.49M |
| 12/9/2025 | $17.98 | $18.28 | $17.90 | $18.03 | 1.78M |
| 12/8/2025 | $18.02 | $18.18 | $17.77 | $17.93 | 2.21M |
| 12/5/2025 | $17.86 | $18.08 | $17.58 | $18.02 | 2.08M |
| 12/4/2025 | $18.32 | $18.41 | $17.79 | $17.80 | 1.86M |
| 12/3/2025 | $18.58 | $18.67 | $18.22 | $18.41 | 1.65M |
| 12/2/2025 | $18.91 | $18.95 | $18.51 | $18.59 | 1.94M |
| 12/1/2025 | $19.08 | $19.20 | $18.77 | $18.95 | 2.62M |
| 11/28/2025 | $18.77 | $19.20 | $18.68 | $19.08 | 2.52M |
| 11/27/2025 | $18.64 | $18.99 | $18.56 | $18.80 | 1.90M |
| 11/26/2025 | $18.85 | $19.03 | $18.57 | $18.68 | 1.87M |
| 11/25/2025 | $18.45 | $18.85 | $18.44 | $18.72 | 1.50M |
| 11/24/2025 | $18.26 | $18.60 | $18.06 | $18.44 | 2.23M |
| 11/21/2025 | $18.69 | $18.78 | $17.90 | $18.05 | 2.31M |
| 11/20/2025 | $18.79 | $18.80 | $18.48 | $18.69 | 1.69M |
| 11/19/2025 | $19.11 | $19.18 | $18.59 | $18.67 | 1.99M |
| 11/18/2025 | $19.00 | $19.06 | $18.81 | $19.06 | 1.90M |
| 11/17/2025 | $19.07 | $19.15 | $18.90 | $18.97 | 1.84M |
| 11/14/2025 | $18.97 | $19.20 | $18.90 | $18.97 | 1.64M |
| 11/13/2025 | $19.04 | $19.05 | $18.80 | $19.00 | 1.54M |
| 11/12/2025 | $18.98 | $19.07 | $18.90 | $19.04 | 1.36M |
| 11/11/2025 | $18.80 | $19.03 | $18.61 | $19.01 | 1.76M |
| 11/10/2025 | $18.70 | $18.91 | $18.60 | $18.86 | 1.47M |
| 11/7/2025 | $18.70 | $18.90 | $18.57 | $18.68 | 2.01M |
| 11/6/2025 | $18.80 | $18.85 | $18.47 | $18.69 | 1.30M |
| 11/5/2025 | $18.57 | $18.78 | $18.46 | $18.69 | 1.83M |
| 11/4/2025 | $18.54 | $18.68 | $18.42 | $18.64 | 1.79M |
| 11/3/2025 | $18.36 | $18.55 | $18.26 | $18.51 | 1.95M |
| 10/31/2025 | $17.99 | $18.37 | $17.82 | $18.27 | 1.87M |
| 10/30/2025 | $17.90 | $18.07 | $17.79 | $17.82 | 1.26M |
| 10/29/2025 | $18.18 | $18.34 | $17.91 | $18.03 | 1.83M |
| 10/28/2025 | $18.26 | $18.40 | $18.17 | $18.26 | 1.36M |
| 10/27/2025 | $18.36 | $18.46 | $18.12 | $18.26 | 1.32M |
| 10/24/2025 | $18.30 | $18.37 | $18.16 | $18.32 | 1.35M |
| 10/23/2025 | $18.11 | $18.34 | $18.06 | $18.30 | 1.11M |
| 10/22/2025 | $18.01 | $18.36 | $18.01 | $18.23 | 1.32M |
| 10/21/2025 | $17.91 | $18.16 | $17.80 | $18.15 | 1.62M |
| 10/20/2025 | $17.87 | $17.92 | $17.74 | $17.91 | 1.08M |
| 10/17/2025 | $18.10 | $18.15 | $17.78 | $17.78 | 1.72M |
| 10/16/2025 | $17.89 | $18.15 | $17.83 | $18.12 | 1.62M |