603100.SS603100.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $24.83 | $25.25 | $24.83 | $25.14 | 6.67M |
| 1/14/2026 | $25.27 | $25.70 | $24.80 | $25.10 | 11.05M |
| 1/13/2026 | $26.25 | $26.35 | $25.20 | $25.28 | 14.73M |
| 1/12/2026 | $26.80 | $26.81 | $25.95 | $26.41 | 20.46M |
| 1/9/2026 | $24.69 | $26.90 | $24.61 | $26.90 | 33.24M |
| 1/8/2026 | $23.97 | $24.68 | $23.87 | $24.45 | 6.88M |
| 1/7/2026 | $24.27 | $24.35 | $23.96 | $24.04 | 6.81M |
| 1/6/2026 | $23.35 | $24.80 | $23.35 | $24.37 | 16.47M |
| 1/5/2026 | $23.15 | $23.39 | $22.95 | $23.23 | 7.40M |
| 12/31/2025 | $22.73 | $23.03 | $22.65 | $23.00 | 3.74M |
| 12/30/2025 | $22.68 | $22.98 | $22.60 | $22.71 | 3.85M |
| 12/29/2025 | $23.19 | $23.25 | $22.73 | $22.81 | 5.31M |
| 12/26/2025 | $23.00 | $23.56 | $22.93 | $23.14 | 6.54M |
| 12/25/2025 | $22.79 | $23.06 | $22.51 | $22.94 | 7.32M |
| 12/24/2025 | $22.42 | $22.88 | $22.38 | $22.79 | 3.34M |
| 12/23/2025 | $22.79 | $22.90 | $22.36 | $22.50 | 4.20M |
| 12/22/2025 | $22.81 | $22.98 | $22.76 | $22.79 | 2.78M |
| 12/19/2025 | $22.65 | $23.19 | $22.65 | $22.80 | 4.21M |
| 12/18/2025 | $22.56 | $22.75 | $22.46 | $22.64 | 2.38M |
| 12/17/2025 | $22.90 | $22.90 | $22.31 | $22.62 | 4.99M |
| 12/16/2025 | $22.83 | $23.08 | $22.49 | $22.91 | 4.82M |
| 12/15/2025 | $22.40 | $22.93 | $22.00 | $22.82 | 7.03M |
| 12/12/2025 | $22.40 | $22.73 | $22.20 | $22.43 | 6.77M |
| 12/11/2025 | $22.13 | $22.59 | $21.72 | $22.52 | 10.36M |
| 12/10/2025 | $22.15 | $22.27 | $21.99 | $22.17 | 5.49M |
| 12/9/2025 | $23.37 | $23.44 | $22.03 | $22.09 | 19.43M |
| 12/8/2025 | $23.92 | $24.54 | $23.40 | $23.41 | 14.78M |
| 12/5/2025 | $23.92 | $23.97 | $23.33 | $23.58 | 5.92M |
| 12/4/2025 | $23.82 | $24.05 | $23.73 | $23.80 | 4.61M |
| 12/3/2025 | $23.72 | $24.29 | $23.72 | $23.87 | 5.93M |
| 12/2/2025 | $23.39 | $24.07 | $22.92 | $23.76 | 8.07M |
| 12/1/2025 | $24.79 | $24.92 | $23.46 | $23.61 | 14.26M |
| 11/28/2025 | $24.49 | $24.63 | $24.05 | $24.52 | 6.28M |
| 11/27/2025 | $25.30 | $25.38 | $24.48 | $24.56 | 7.60M |
| 11/26/2025 | $25.71 | $26.16 | $25.11 | $25.30 | 10.25M |
| 11/25/2025 | $26.87 | $26.87 | $25.70 | $25.93 | 13.18M |
| 11/24/2025 | $25.07 | $27.17 | $24.90 | $26.80 | 20.57M |
| 11/21/2025 | $25.15 | $25.50 | $24.51 | $24.70 | 8.09M |
| 11/20/2025 | $25.70 | $25.80 | $25.04 | $25.25 | 8.09M |
| 11/19/2025 | $26.00 | $26.08 | $25.14 | $25.90 | 10.97M |
| 11/18/2025 | $26.29 | $26.64 | $25.90 | $26.09 | 11.75M |
| 11/17/2025 | $25.25 | $26.75 | $24.81 | $26.50 | 17.99M |
| 11/14/2025 | $23.29 | $25.67 | $23.15 | $25.25 | 21.52M |
| 11/13/2025 | $22.91 | $23.45 | $22.67 | $23.34 | 5.35M |
| 11/12/2025 | $23.17 | $23.25 | $22.88 | $22.91 | 3.16M |
| 11/11/2025 | $23.54 | $23.70 | $23.02 | $23.18 | 4.44M |
| 11/10/2025 | $24.00 | $24.00 | $23.32 | $23.61 | 4.52M |
| 11/7/2025 | $23.20 | $23.99 | $23.16 | $23.60 | 4.69M |
| 11/6/2025 | $23.12 | $23.62 | $23.12 | $23.27 | 4.12M |
| 11/5/2025 | $23.20 | $23.38 | $22.87 | $23.08 | 3.25M |
| 11/4/2025 | $23.70 | $24.18 | $23.22 | $23.39 | 4.88M |
| 11/3/2025 | $23.30 | $24.10 | $23.19 | $23.85 | 4.94M |
| 10/31/2025 | $23.16 | $23.71 | $23.01 | $23.34 | 4.16M |
| 10/30/2025 | $23.54 | $23.54 | $22.96 | $23.16 | 4.08M |
| 10/29/2025 | $23.33 | $23.77 | $22.81 | $23.53 | 5.62M |
| 10/28/2025 | $23.81 | $23.96 | $23.48 | $23.52 | 3.31M |
| 10/27/2025 | $24.20 | $24.28 | $23.82 | $23.84 | 3.85M |
| 10/24/2025 | $23.85 | $24.12 | $23.70 | $24.12 | 3.33M |
| 10/23/2025 | $22.86 | $23.85 | $22.72 | $23.85 | 5.49M |
| 10/22/2025 | $23.08 | $23.19 | $22.82 | $22.97 | 2.88M |
| 10/21/2025 | $22.81 | $23.20 | $22.63 | $23.07 | 3.75M |
| 10/20/2025 | $22.50 | $22.85 | $22.45 | $22.70 | 4.78M |
| 10/17/2025 | $23.20 | $23.41 | $22.41 | $22.48 | 5.71M |