603111.SS603111.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.99 | $7.07 | $6.97 | $7.02 | 7.41M |
| 1/14/2026 | $7.03 | $7.09 | $6.94 | $6.99 | 14.08M |
| 1/13/2026 | $7.14 | $7.14 | $7.01 | $7.03 | 11.00M |
| 1/12/2026 | $7.06 | $7.13 | $7.00 | $7.12 | 15.92M |
| 1/9/2026 | $7.01 | $7.02 | $6.96 | $7.02 | 11.69M |
| 1/8/2026 | $6.94 | $7.03 | $6.90 | $7.00 | 8.60M |
| 1/7/2026 | $7.00 | $7.03 | $6.92 | $6.94 | 7.55M |
| 1/6/2026 | $6.92 | $7.02 | $6.90 | $7.01 | 8.51M |
| 1/5/2026 | $6.88 | $6.93 | $6.85 | $6.91 | 7.06M |
| 12/31/2025 | $6.92 | $6.92 | $6.85 | $6.85 | 5.01M |
| 12/30/2025 | $6.91 | $6.92 | $6.86 | $6.89 | 5.09M |
| 12/29/2025 | $6.97 | $6.98 | $6.89 | $6.92 | 6.20M |
| 12/26/2025 | $7.06 | $7.07 | $6.94 | $6.97 | 7.77M |
| 12/25/2025 | $7.04 | $7.10 | $7.00 | $7.07 | 9.57M |
| 12/24/2025 | $6.92 | $7.02 | $6.91 | $7.01 | 5.68M |
| 12/23/2025 | $6.97 | $6.99 | $6.91 | $6.95 | 4.88M |
| 12/22/2025 | $7.00 | $7.03 | $6.97 | $6.97 | 5.15M |
| 12/19/2025 | $6.92 | $7.00 | $6.91 | $6.97 | 4.78M |
| 12/18/2025 | $6.79 | $6.93 | $6.78 | $6.90 | 5.38M |
| 12/17/2025 | $6.82 | $6.85 | $6.71 | $6.83 | 7.31M |
| 12/16/2025 | $6.89 | $6.91 | $6.77 | $6.82 | 6.57M |
| 12/15/2025 | $6.90 | $6.97 | $6.88 | $6.90 | 4.28M |
| 12/12/2025 | $6.92 | $7.03 | $6.90 | $6.93 | 7.14M |
| 12/11/2025 | $7.03 | $7.03 | $6.93 | $6.95 | 4.67M |
| 12/10/2025 | $7.01 | $7.03 | $6.92 | $7.02 | 5.01M |
| 12/9/2025 | $7.02 | $7.07 | $6.99 | $6.99 | 6.01M |
| 12/8/2025 | $7.04 | $7.06 | $7.00 | $7.03 | 5.65M |
| 12/5/2025 | $6.97 | $7.06 | $6.93 | $7.05 | 7.02M |
| 12/4/2025 | $6.89 | $6.99 | $6.89 | $6.96 | 6.62M |
| 12/3/2025 | $6.95 | $6.98 | $6.89 | $6.91 | 5.68M |
| 12/2/2025 | $6.97 | $6.97 | $6.91 | $6.93 | 4.02M |
| 12/1/2025 | $6.98 | $6.99 | $6.93 | $6.97 | 8.26M |
| 11/28/2025 | $6.94 | $6.98 | $6.87 | $6.97 | 4.16M |
| 11/27/2025 | $6.86 | $6.96 | $6.85 | $6.91 | 5.02M |
| 11/26/2025 | $6.93 | $6.97 | $6.86 | $6.86 | 5.89M |
| 11/25/2025 | $6.90 | $6.98 | $6.90 | $6.93 | 5.41M |
| 11/24/2025 | $6.99 | $7.02 | $6.87 | $6.92 | 7.01M |
| 11/21/2025 | $7.00 | $7.02 | $6.85 | $6.88 | 10.84M |
| 11/20/2025 | $7.07 | $7.11 | $7.01 | $7.01 | 6.81M |
| 11/19/2025 | $7.11 | $7.13 | $7.05 | $7.06 | 8.71M |
| 11/18/2025 | $7.15 | $7.16 | $7.08 | $7.12 | 6.47M |
| 11/17/2025 | $7.18 | $7.23 | $7.12 | $7.15 | 8.31M |
| 11/14/2025 | $7.25 | $7.26 | $7.20 | $7.20 | 7.59M |
| 11/13/2025 | $7.23 | $7.26 | $7.16 | $7.22 | 6.40M |
| 11/12/2025 | $7.26 | $7.30 | $7.17 | $7.20 | 8.52M |
| 11/11/2025 | $7.25 | $7.30 | $7.23 | $7.27 | 6.61M |
| 11/10/2025 | $7.38 | $7.41 | $7.21 | $7.23 | 15.28M |
| 11/7/2025 | $7.37 | $7.44 | $7.37 | $7.38 | 6.88M |
| 11/6/2025 | $7.32 | $7.47 | $7.31 | $7.45 | 9.55M |
| 11/5/2025 | $7.25 | $7.35 | $7.22 | $7.32 | 8.66M |
| 11/4/2025 | $7.37 | $7.42 | $7.24 | $7.30 | 12.41M |
| 11/3/2025 | $7.58 | $7.62 | $7.34 | $7.35 | 26.51M |
| 10/31/2025 | $7.59 | $7.76 | $7.54 | $7.59 | 31.87M |
| 10/30/2025 | $8.17 | $8.42 | $8.05 | $8.10 | 16.28M |
| 10/29/2025 | $8.02 | $8.20 | $8.02 | $8.19 | 9.88M |
| 10/28/2025 | $8.04 | $8.16 | $8.02 | $8.08 | 10.27M |
| 10/27/2025 | $8.09 | $8.19 | $8.06 | $8.08 | 9.63M |
| 10/24/2025 | $8.04 | $8.11 | $7.98 | $8.07 | 7.12M |
| 10/23/2025 | $7.90 | $8.05 | $7.83 | $8.03 | 8.51M |
| 10/22/2025 | $7.87 | $8.05 | $7.86 | $7.94 | 9.86M |
| 10/21/2025 | $7.80 | $7.94 | $7.79 | $7.88 | 10.37M |
| 10/20/2025 | $7.88 | $7.94 | $7.73 | $7.77 | 12.01M |
| 10/17/2025 | $8.12 | $8.16 | $7.78 | $7.79 | 15.88M |