603108.SS603108.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $19.16 | $20.62 | $18.90 | $19.83 | 58.21M |
| 1/14/2026 | $18.70 | $20.40 | $18.70 | $19.68 | 106.96M |
| 1/13/2026 | $19.88 | $20.77 | $19.14 | $19.15 | 126.06M |
| 1/12/2026 | $19.00 | $19.73 | $18.70 | $19.47 | 109.56M |
| 1/9/2026 | $16.39 | $17.94 | $16.38 | $17.94 | 84.62M |
| 1/8/2026 | $15.50 | $16.65 | $15.50 | $16.31 | 37.84M |
| 1/7/2026 | $15.72 | $15.86 | $15.44 | $15.50 | 15.17M |
| 1/6/2026 | $15.81 | $15.99 | $15.63 | $15.71 | 21.43M |
| 1/5/2026 | $14.95 | $15.85 | $14.91 | $15.82 | 32.70M |
| 12/31/2025 | $14.85 | $15.04 | $14.76 | $14.95 | 10.37M |
| 12/30/2025 | $14.80 | $14.92 | $14.76 | $14.82 | 6.57M |
| 12/29/2025 | $14.93 | $14.97 | $14.82 | $14.84 | 6.71M |
| 12/26/2025 | $15.06 | $15.08 | $14.87 | $14.94 | 7.97M |
| 12/25/2025 | $15.02 | $15.08 | $14.90 | $15.01 | 8.04M |
| 12/24/2025 | $14.95 | $15.08 | $14.86 | $15.05 | 7.31M |
| 12/23/2025 | $15.18 | $15.20 | $14.90 | $14.94 | 10.06M |
| 12/22/2025 | $15.49 | $15.57 | $15.16 | $15.18 | 13.39M |
| 12/19/2025 | $15.65 | $15.79 | $15.25 | $15.46 | 20.81M |
| 12/18/2025 | $15.00 | $15.88 | $14.99 | $15.65 | 28.43M |
| 12/17/2025 | $14.61 | $15.18 | $14.61 | $15.15 | 16.00M |
| 12/16/2025 | $14.68 | $14.77 | $14.60 | $14.62 | 7.71M |
| 12/15/2025 | $14.85 | $14.90 | $14.67 | $14.72 | 6.99M |
| 12/12/2025 | $14.96 | $15.01 | $14.83 | $14.92 | 7.70M |
| 12/11/2025 | $15.30 | $15.39 | $14.93 | $14.95 | 10.14M |
| 12/10/2025 | $15.50 | $15.60 | $15.10 | $15.30 | 17.31M |
| 12/9/2025 | $15.38 | $15.98 | $15.38 | $15.69 | 30.35M |
| 12/8/2025 | $15.16 | $15.34 | $15.10 | $15.11 | 9.25M |
| 12/5/2025 | $14.83 | $15.06 | $14.65 | $15.04 | 8.56M |
| 12/4/2025 | $15.06 | $15.09 | $14.80 | $14.83 | 8.86M |
| 12/3/2025 | $15.35 | $15.37 | $14.95 | $15.10 | 11.73M |
| 12/2/2025 | $15.55 | $15.56 | $15.30 | $15.36 | 9.38M |
| 12/1/2025 | $15.67 | $15.68 | $15.48 | $15.54 | 12.20M |
| 11/28/2025 | $15.68 | $15.93 | $15.56 | $15.73 | 10.48M |
| 11/27/2025 | $15.91 | $16.06 | $15.70 | $15.71 | 16.65M |
| 11/26/2025 | $16.10 | $16.59 | $16.00 | $16.05 | 16.28M |
| 11/25/2025 | $16.20 | $16.65 | $16.11 | $16.21 | 22.54M |
| 11/24/2025 | $15.49 | $16.25 | $15.30 | $16.11 | 24.45M |
| 11/21/2025 | $15.14 | $15.88 | $15.14 | $15.39 | 20.41M |
| 11/20/2025 | $15.78 | $15.85 | $15.27 | $15.33 | 11.03M |
| 11/19/2025 | $15.96 | $15.96 | $15.48 | $15.56 | 14.04M |
| 11/18/2025 | $15.47 | $16.30 | $15.40 | $15.97 | 27.82M |
| 11/17/2025 | $15.44 | $15.60 | $15.28 | $15.52 | 8.94M |
| 11/14/2025 | $15.60 | $15.82 | $15.45 | $15.45 | 11.24M |
| 11/13/2025 | $15.65 | $15.74 | $15.45 | $15.70 | 10.54M |
| 11/12/2025 | $15.82 | $16.13 | $15.69 | $15.73 | 12.44M |
| 11/11/2025 | $16.04 | $16.07 | $15.80 | $15.81 | 11.03M |
| 11/10/2025 | $16.20 | $16.58 | $15.93 | $16.06 | 18.52M |
| 11/7/2025 | $16.12 | $16.18 | $15.71 | $15.90 | 17.13M |
| 11/6/2025 | $16.60 | $16.70 | $16.12 | $16.15 | 22.26M |
| 11/5/2025 | $16.60 | $16.99 | $16.39 | $16.68 | 27.78M |
| 11/4/2025 | $17.00 | $17.25 | $16.61 | $16.81 | 27.35M |
| 11/3/2025 | $16.88 | $17.16 | $16.65 | $17.09 | 32.87M |
| 10/31/2025 | $15.81 | $17.10 | $15.72 | $16.87 | 47.92M |
| 10/30/2025 | $15.12 | $16.15 | $15.12 | $15.84 | 36.03M |
| 10/29/2025 | $15.36 | $15.42 | $15.13 | $15.15 | 10.85M |
| 10/28/2025 | $15.40 | $15.68 | $15.20 | $15.43 | 15.12M |
| 10/27/2025 | $14.78 | $15.37 | $14.78 | $15.30 | 18.09M |
| 10/24/2025 | $14.77 | $14.89 | $14.74 | $14.76 | 6.44M |
| 10/23/2025 | $14.95 | $14.95 | $14.50 | $14.73 | 10.88M |
| 10/22/2025 | $14.92 | $15.11 | $14.88 | $14.97 | 5.86M |
| 10/21/2025 | $14.85 | $15.02 | $14.79 | $14.96 | 7.97M |
| 10/20/2025 | $14.85 | $14.98 | $14.77 | $14.83 | 6.15M |
| 10/17/2025 | $15.04 | $15.18 | $14.81 | $14.86 | 8.87M |