603103.SS603103.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.65 | $19.08 | $18.45 | $18.88 | 6.38M |
| 1/14/2026 | $18.49 | $18.99 | $18.40 | $18.83 | 9.41M |
| 1/13/2026 | $18.53 | $19.11 | $18.16 | $18.60 | 9.87M |
| 1/12/2026 | $18.80 | $18.93 | $18.32 | $18.53 | 9.65M |
| 1/9/2026 | $18.52 | $18.87 | $18.21 | $18.79 | 8.70M |
| 1/8/2026 | $17.72 | $18.69 | $17.72 | $18.69 | 10.97M |
| 1/7/2026 | $17.15 | $17.74 | $17.06 | $17.72 | 8.16M |
| 1/6/2026 | $16.88 | $17.46 | $16.79 | $17.20 | 8.61M |
| 1/5/2026 | $16.74 | $17.11 | $16.58 | $16.80 | 7.20M |
| 12/31/2025 | $16.32 | $16.80 | $16.24 | $16.58 | 7.34M |
| 12/30/2025 | $15.70 | $16.72 | $15.67 | $16.42 | 9.70M |
| 12/29/2025 | $15.70 | $16.37 | $15.70 | $15.77 | 5.36M |
| 12/26/2025 | $15.59 | $15.71 | $15.47 | $15.65 | 3.67M |
| 12/25/2025 | $15.54 | $15.58 | $15.30 | $15.58 | 3.41M |
| 12/24/2025 | $15.49 | $15.56 | $15.39 | $15.53 | 2.41M |
| 12/23/2025 | $15.62 | $15.62 | $15.41 | $15.46 | 2.52M |
| 12/22/2025 | $15.88 | $15.88 | $15.57 | $15.64 | 3.83M |
| 12/19/2025 | $15.77 | $15.93 | $15.44 | $15.89 | 3.70M |
| 12/18/2025 | $15.54 | $16.03 | $15.50 | $15.77 | 4.82M |
| 12/17/2025 | $15.65 | $15.68 | $15.32 | $15.53 | 4.55M |
| 12/16/2025 | $16.30 | $16.30 | $15.58 | $15.63 | 4.33M |
| 12/15/2025 | $16.38 | $16.52 | $16.20 | $16.31 | 2.97M |
| 12/12/2025 | $16.38 | $16.81 | $16.29 | $16.50 | 4.78M |
| 12/11/2025 | $17.10 | $17.40 | $16.38 | $16.39 | 7.26M |
| 12/10/2025 | $16.60 | $17.10 | $16.52 | $17.00 | 6.37M |
| 12/9/2025 | $16.50 | $16.95 | $16.43 | $16.68 | 5.40M |
| 12/8/2025 | $16.44 | $16.66 | $16.33 | $16.49 | 3.99M |
| 12/5/2025 | $16.63 | $16.78 | $16.38 | $16.53 | 3.99M |
| 12/4/2025 | $16.60 | $16.85 | $16.47 | $16.59 | 3.54M |
| 12/3/2025 | $17.07 | $17.07 | $16.45 | $16.62 | 4.62M |
| 12/2/2025 | $17.20 | $17.37 | $16.92 | $17.07 | 7.81M |
| 12/1/2025 | $17.53 | $17.64 | $17.01 | $17.23 | 14.95M |
| 11/28/2025 | $16.50 | $16.96 | $16.41 | $16.92 | 5.40M |
| 11/27/2025 | $16.72 | $16.85 | $16.45 | $16.49 | 4.43M |
| 11/26/2025 | $16.60 | $17.51 | $16.60 | $16.71 | 7.90M |
| 11/25/2025 | $16.23 | $16.84 | $16.21 | $16.64 | 5.46M |
| 11/24/2025 | $15.88 | $16.34 | $15.75 | $16.28 | 4.86M |
| 11/21/2025 | $16.05 | $16.35 | $15.68 | $15.84 | 4.12M |
| 11/20/2025 | $16.26 | $16.49 | $16.06 | $16.14 | 3.26M |
| 11/19/2025 | $16.78 | $16.82 | $16.29 | $16.36 | 4.00M |
| 11/18/2025 | $16.81 | $16.96 | $16.58 | $16.79 | 3.74M |
| 11/17/2025 | $16.60 | $16.82 | $16.30 | $16.79 | 3.69M |
| 11/14/2025 | $17.08 | $17.10 | $16.55 | $16.55 | 4.44M |
| 11/13/2025 | $16.47 | $16.96 | $16.47 | $16.84 | 3.84M |
| 11/12/2025 | $16.87 | $16.87 | $16.38 | $16.57 | 4.10M |
| 11/11/2025 | $16.52 | $16.70 | $16.38 | $16.63 | 4.17M |
| 11/10/2025 | $16.25 | $16.64 | $16.23 | $16.52 | 4.49M |
| 11/7/2025 | $16.29 | $16.62 | $16.21 | $16.28 | 3.73M |
| 11/6/2025 | $16.31 | $16.60 | $16.28 | $16.30 | 5.03M |
| 11/5/2025 | $16.16 | $16.74 | $16.05 | $16.53 | 6.99M |
| 11/4/2025 | $16.27 | $16.38 | $16.01 | $16.19 | 4.32M |
| 11/3/2025 | $16.04 | $16.35 | $15.91 | $16.27 | 6.47M |
| 10/31/2025 | $15.45 | $16.00 | $15.45 | $15.88 | 6.51M |
| 10/30/2025 | $15.80 | $15.80 | $15.44 | $15.46 | 4.13M |
| 10/29/2025 | $15.78 | $15.92 | $15.61 | $15.79 | 3.77M |
| 10/28/2025 | $15.77 | $16.12 | $15.68 | $15.93 | 4.42M |
| 10/27/2025 | $16.01 | $16.01 | $15.58 | $15.78 | 6.90M |
| 10/24/2025 | $15.96 | $16.35 | $15.89 | $15.99 | 10.04M |
| 10/23/2025 | $16.41 | $16.44 | $15.42 | $16.12 | 15.62M |
| 10/22/2025 | $15.62 | $16.59 | $15.58 | $16.45 | 15.22M |
| 10/21/2025 | $15.09 | $15.57 | $15.03 | $15.53 | 7.25M |
| 10/20/2025 | $15.13 | $15.13 | $14.87 | $15.09 | 4.55M |
| 10/17/2025 | $14.92 | $15.04 | $14.76 | $14.77 | 4.18M |