603098.SS603098.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $14.39 | $14.45 | $14.21 | $14.33 | 3.94M |
| 1/15/2026 | $14.47 | $14.49 | $14.25 | $14.35 | 5.21M |
| 1/14/2026 | $14.11 | $14.80 | $14.04 | $14.55 | 12.08M |
| 1/13/2026 | $14.29 | $14.60 | $14.01 | $14.04 | 7.06M |
| 1/12/2026 | $13.90 | $14.31 | $13.88 | $14.29 | 9.00M |
| 1/9/2026 | $14.05 | $14.10 | $13.85 | $13.94 | 5.48M |
| 1/8/2026 | $13.96 | $14.13 | $13.89 | $14.09 | 4.06M |
| 1/7/2026 | $13.99 | $14.19 | $13.90 | $13.94 | 5.02M |
| 1/6/2026 | $13.89 | $13.99 | $13.83 | $13.99 | 5.09M |
| 1/5/2026 | $13.91 | $13.96 | $13.73 | $13.83 | 5.64M |
| 12/31/2025 | $14.05 | $14.09 | $13.83 | $13.91 | 4.07M |
| 12/30/2025 | $14.12 | $14.20 | $13.95 | $14.04 | 5.29M |
| 12/29/2025 | $13.84 | $14.29 | $13.71 | $14.16 | 8.17M |
| 12/26/2025 | $14.15 | $14.30 | $13.73 | $13.79 | 13.19M |
| 12/25/2025 | $13.93 | $14.86 | $13.91 | $14.29 | 22.31M |
| 12/24/2025 | $13.11 | $13.78 | $13.05 | $13.51 | 10.30M |
| 12/23/2025 | $12.88 | $13.14 | $12.77 | $13.14 | 4.45M |
| 12/22/2025 | $12.76 | $12.97 | $12.68 | $12.87 | 2.99M |
| 12/19/2025 | $12.53 | $12.73 | $12.51 | $12.72 | 2.59M |
| 12/18/2025 | $12.61 | $12.89 | $12.51 | $12.53 | 3.63M |
| 12/17/2025 | $12.60 | $12.67 | $12.33 | $12.64 | 3.16M |
| 12/16/2025 | $12.83 | $12.94 | $12.51 | $12.60 | 3.68M |
| 12/15/2025 | $12.71 | $12.87 | $12.60 | $12.83 | 3.55M |
| 12/12/2025 | $12.62 | $12.90 | $12.21 | $12.71 | 5.02M |
| 12/11/2025 | $12.72 | $12.82 | $12.51 | $12.52 | 3.30M |
| 12/10/2025 | $12.80 | $12.87 | $12.62 | $12.76 | 3.26M |
| 12/9/2025 | $13.00 | $13.09 | $12.83 | $12.91 | 3.34M |
| 12/8/2025 | $12.85 | $13.14 | $12.82 | $13.00 | 4.51M |
| 12/5/2025 | $12.62 | $12.90 | $12.62 | $12.85 | 2.83M |
| 12/4/2025 | $12.69 | $12.81 | $12.52 | $12.70 | 3.17M |
| 12/3/2025 | $12.66 | $12.92 | $12.59 | $12.79 | 3.93M |
| 12/2/2025 | $12.96 | $12.96 | $12.63 | $12.71 | 4.03M |
| 12/1/2025 | $13.10 | $13.20 | $12.89 | $12.97 | 2.82M |
| 11/28/2025 | $12.93 | $13.18 | $12.77 | $13.02 | 4.07M |
| 11/27/2025 | $12.90 | $12.99 | $12.71 | $12.84 | 4.16M |
| 11/26/2025 | $12.88 | $12.95 | $12.73 | $12.79 | 5.63M |
| 11/25/2025 | $13.09 | $13.22 | $12.80 | $12.89 | 5.73M |
| 11/24/2025 | $12.52 | $13.14 | $12.52 | $12.95 | 7.11M |
| 11/21/2025 | $13.35 | $13.42 | $12.52 | $12.52 | 9.71M |
| 11/20/2025 | $13.51 | $13.74 | $13.37 | $13.47 | 3.77M |
| 11/19/2025 | $13.90 | $13.90 | $13.44 | $13.51 | 5.76M |
| 11/18/2025 | $14.01 | $14.16 | $13.73 | $13.75 | 6.65M |
| 11/17/2025 | $14.77 | $14.83 | $14.18 | $14.20 | 9.29M |
| 11/14/2025 | $14.66 | $15.17 | $14.39 | $14.85 | 9.40M |
| 11/13/2025 | $14.86 | $14.90 | $14.66 | $14.74 | 6.34M |
| 11/12/2025 | $14.98 | $15.04 | $14.51 | $14.82 | 8.01M |
| 11/11/2025 | $15.09 | $15.41 | $15.06 | $15.10 | 7.56M |
| 11/10/2025 | $15.09 | $15.57 | $15.00 | $15.15 | 10.35M |
| 11/7/2025 | $15.01 | $15.50 | $14.92 | $15.00 | 10.53M |
| 11/6/2025 | $14.94 | $15.79 | $14.92 | $15.05 | 14.12M |
| 11/5/2025 | $14.63 | $15.03 | $14.63 | $14.95 | 7.18M |
| 11/4/2025 | $14.95 | $15.20 | $14.71 | $14.96 | 11.08M |
| 11/3/2025 | $15.00 | $15.10 | $14.21 | $14.83 | 10.20M |
| 10/31/2025 | $14.76 | $15.30 | $14.67 | $14.98 | 15.95M |
| 10/30/2025 | $14.76 | $14.77 | $14.35 | $14.47 | 7.12M |
| 10/29/2025 | $14.08 | $15.15 | $14.05 | $14.76 | 12.68M |
| 10/28/2025 | $14.58 | $14.58 | $14.16 | $14.20 | 7.20M |
| 10/27/2025 | $14.80 | $15.00 | $14.43 | $14.54 | 8.41M |
| 10/24/2025 | $14.37 | $14.88 | $14.25 | $14.69 | 10.61M |
| 10/23/2025 | $14.50 | $14.60 | $13.97 | $14.26 | 5.75M |
| 10/22/2025 | $14.25 | $14.44 | $14.20 | $14.25 | 5.09M |
| 10/21/2025 | $13.87 | $14.79 | $13.79 | $14.33 | 13.76M |
| 10/20/2025 | $14.10 | $14.19 | $13.82 | $13.95 | 6.19M |