603113.SS603113.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.39 | $6.44 | $6.28 | $6.30 | 11.50M |
| 1/14/2026 | $6.38 | $6.47 | $6.29 | $6.41 | 16.43M |
| 1/13/2026 | $6.48 | $6.54 | $6.37 | $6.39 | 12.54M |
| 1/12/2026 | $6.50 | $6.50 | $6.42 | $6.47 | 12.46M |
| 1/9/2026 | $6.48 | $6.58 | $6.43 | $6.50 | 13.46M |
| 1/8/2026 | $6.45 | $6.74 | $6.37 | $6.54 | 25.86M |
| 1/7/2026 | $6.28 | $6.57 | $6.20 | $6.55 | 32.43M |
| 1/6/2026 | $6.14 | $6.26 | $6.14 | $6.26 | 13.64M |
| 1/5/2026 | $6.12 | $6.17 | $6.10 | $6.14 | 7.50M |
| 12/31/2025 | $6.20 | $6.20 | $6.08 | $6.11 | 8.15M |
| 12/30/2025 | $6.08 | $6.26 | $6.03 | $6.19 | 11.60M |
| 12/29/2025 | $6.15 | $6.18 | $6.09 | $6.11 | 7.21M |
| 12/26/2025 | $6.17 | $6.23 | $6.12 | $6.17 | 8.85M |
| 12/25/2025 | $6.17 | $6.18 | $6.10 | $6.18 | 7.34M |
| 12/24/2025 | $6.10 | $6.18 | $6.02 | $6.18 | 7.53M |
| 12/23/2025 | $6.23 | $6.24 | $6.10 | $6.10 | 8.95M |
| 12/22/2025 | $6.24 | $6.29 | $6.19 | $6.23 | 8.91M |
| 12/19/2025 | $6.12 | $6.23 | $6.08 | $6.22 | 11.29M |
| 12/18/2025 | $6.06 | $6.13 | $6.04 | $6.10 | 9.37M |
| 12/17/2025 | $6.05 | $6.09 | $5.94 | $6.07 | 12.88M |
| 12/16/2025 | $6.12 | $6.19 | $6.03 | $6.07 | 11.85M |
| 12/15/2025 | $6.10 | $6.23 | $6.07 | $6.12 | 10.18M |
| 12/12/2025 | $6.28 | $6.33 | $6.15 | $6.15 | 16.26M |
| 12/11/2025 | $6.49 | $6.55 | $6.28 | $6.28 | 17.75M |
| 12/10/2025 | $6.66 | $6.66 | $6.45 | $6.49 | 20.22M |
| 12/9/2025 | $6.76 | $6.77 | $6.64 | $6.66 | 22.44M |
| 12/8/2025 | $6.75 | $6.85 | $6.56 | $6.85 | 35.75M |
| 12/5/2025 | $6.72 | $6.86 | $6.70 | $6.80 | 28.10M |
| 12/4/2025 | $6.69 | $6.87 | $6.60 | $6.82 | 42.95M |
| 12/3/2025 | $6.92 | $6.95 | $6.66 | $6.71 | 53.14M |
| 12/2/2025 | $6.28 | $6.92 | $6.18 | $6.92 | 54.00M |
| 12/1/2025 | $6.27 | $6.31 | $6.24 | $6.29 | 21.90M |
| 11/28/2025 | $6.40 | $6.48 | $6.14 | $6.29 | 49.76M |
| 11/27/2025 | $5.95 | $6.51 | $5.91 | $6.51 | 44.14M |
| 11/26/2025 | $5.93 | $6.01 | $5.91 | $5.92 | 5.59M |
| 11/25/2025 | $5.93 | $6.00 | $5.88 | $5.94 | 6.76M |
| 11/24/2025 | $5.93 | $5.96 | $5.85 | $5.89 | 7.09M |
| 11/21/2025 | $6.16 | $6.19 | $5.90 | $5.90 | 12.69M |
| 11/20/2025 | $6.26 | $6.29 | $6.16 | $6.21 | 6.71M |
| 11/19/2025 | $6.32 | $6.38 | $6.21 | $6.26 | 6.08M |
| 11/18/2025 | $6.48 | $6.48 | $6.28 | $6.33 | 9.98M |
| 11/17/2025 | $6.54 | $6.55 | $6.39 | $6.46 | 10.29M |
| 11/14/2025 | $6.46 | $6.72 | $6.46 | $6.53 | 15.89M |
| 11/13/2025 | $6.36 | $6.49 | $6.32 | $6.46 | 10.07M |
| 11/12/2025 | $6.37 | $6.40 | $6.28 | $6.36 | 6.76M |
| 11/11/2025 | $6.31 | $6.38 | $6.27 | $6.37 | 8.79M |
| 11/10/2025 | $6.34 | $6.36 | $6.24 | $6.31 | 11.28M |
| 11/7/2025 | $6.18 | $6.32 | $6.16 | $6.32 | 13.14M |
| 11/6/2025 | $6.24 | $6.24 | $6.17 | $6.21 | 7.74M |
| 11/5/2025 | $6.15 | $6.23 | $6.11 | $6.20 | 6.40M |
| 11/4/2025 | $6.27 | $6.29 | $6.13 | $6.16 | 9.66M |
| 11/3/2025 | $6.30 | $6.31 | $6.21 | $6.27 | 7.96M |
| 10/31/2025 | $6.34 | $6.34 | $6.14 | $6.28 | 15.77M |
| 10/30/2025 | $6.59 | $6.60 | $6.48 | $6.50 | 9.02M |
| 10/29/2025 | $6.57 | $6.63 | $6.51 | $6.60 | 6.44M |
| 10/28/2025 | $6.59 | $6.63 | $6.56 | $6.58 | 6.58M |
| 10/27/2025 | $6.57 | $6.66 | $6.56 | $6.61 | 7.04M |
| 10/24/2025 | $6.65 | $6.66 | $6.54 | $6.56 | 7.55M |
| 10/23/2025 | $6.55 | $6.65 | $6.51 | $6.64 | 8.58M |
| 10/22/2025 | $6.59 | $6.64 | $6.54 | $6.54 | 7.26M |
| 10/21/2025 | $6.53 | $6.60 | $6.48 | $6.60 | 8.19M |
| 10/20/2025 | $6.49 | $6.55 | $6.47 | $6.52 | 7.82M |
| 10/17/2025 | $6.51 | $6.61 | $6.46 | $6.46 | 9.41M |