603127.SS603127.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $42.84 | $44.62 | $42.45 | $42.82 | 18.06M |
| 1/14/2026 | $41.10 | $45.95 | $41.10 | $43.01 | 33.34M |
| 1/13/2026 | $40.62 | $42.96 | $40.62 | $41.83 | 31.99M |
| 1/12/2026 | $41.50 | $41.55 | $39.99 | $40.38 | 24.91M |
| 1/9/2026 | $41.92 | $42.35 | $40.72 | $42.11 | 22.17M |
| 1/8/2026 | $40.60 | $42.80 | $40.60 | $42.18 | 27.47M |
| 1/7/2026 | $38.53 | $41.61 | $38.53 | $41.30 | 36.68M |
| 1/6/2026 | $39.80 | $39.96 | $37.80 | $38.45 | 33.86M |
| 1/5/2026 | $35.29 | $38.51 | $35.02 | $38.51 | 27.53M |
| 12/31/2025 | $34.80 | $35.82 | $34.50 | $35.01 | 16.74M |
| 12/30/2025 | $34.00 | $35.50 | $33.80 | $34.80 | 33.00M |
| 12/29/2025 | $36.94 | $38.09 | $36.44 | $37.10 | 18.40M |
| 12/26/2025 | $36.93 | $37.31 | $36.28 | $36.94 | 17.97M |
| 12/25/2025 | $35.80 | $37.89 | $35.67 | $37.38 | 25.45M |
| 12/24/2025 | $35.85 | $36.43 | $35.24 | $35.86 | 18.05M |
| 12/23/2025 | $35.32 | $36.79 | $34.96 | $35.85 | 24.75M |
| 12/22/2025 | $35.01 | $36.22 | $34.46 | $35.40 | 22.66M |
| 12/19/2025 | $35.72 | $36.39 | $34.84 | $35.42 | 27.00M |
| 12/18/2025 | $36.00 | $36.38 | $35.43 | $35.70 | 25.43M |
| 12/17/2025 | $34.44 | $36.86 | $34.33 | $36.85 | 41.49M |
| 12/16/2025 | $35.32 | $35.51 | $34.25 | $34.38 | 33.15M |
| 12/15/2025 | $33.90 | $36.12 | $33.70 | $35.50 | 59.55M |
| 12/12/2025 | $31.25 | $34.35 | $31.24 | $34.35 | 50.00M |
| 12/11/2025 | $30.00 | $32.24 | $30.00 | $31.23 | 33.43M |
| 12/10/2025 | $29.97 | $30.76 | $29.04 | $30.32 | 33.50M |
| 12/9/2025 | $28.50 | $30.77 | $28.50 | $29.96 | 46.16M |
| 12/8/2025 | $27.95 | $28.36 | $27.85 | $27.97 | 10.24M |
| 12/5/2025 | $27.95 | $27.99 | $27.41 | $27.84 | 10.70M |
| 12/4/2025 | $27.64 | $28.03 | $27.51 | $27.86 | 7.23M |
| 12/3/2025 | $28.07 | $28.42 | $27.40 | $27.64 | 10.49M |
| 12/2/2025 | $28.29 | $28.29 | $27.68 | $27.70 | 7.19M |
| 12/1/2025 | $28.30 | $28.49 | $28.12 | $28.33 | 9.40M |
| 11/28/2025 | $27.90 | $28.14 | $27.55 | $27.93 | 9.19M |
| 11/27/2025 | $28.06 | $28.63 | $27.75 | $27.90 | 13.19M |
| 11/26/2025 | $27.78 | $29.20 | $27.78 | $28.31 | 17.85M |
| 11/25/2025 | $27.80 | $28.28 | $27.61 | $27.86 | 11.61M |
| 11/24/2025 | $27.68 | $27.88 | $27.12 | $27.67 | 10.34M |
| 11/21/2025 | $27.99 | $28.43 | $26.84 | $27.40 | 18.73M |
| 11/20/2025 | $29.73 | $30.20 | $28.14 | $28.28 | 24.13M |
| 11/19/2025 | $31.46 | $31.65 | $29.35 | $29.74 | 19.70M |
| 11/18/2025 | $31.71 | $32.14 | $31.21 | $31.33 | 8.27M |
| 11/17/2025 | $32.92 | $32.92 | $31.76 | $31.81 | 13.82M |
| 11/14/2025 | $33.29 | $34.13 | $33.04 | $33.10 | 13.01M |
| 11/13/2025 | $33.01 | $33.79 | $32.58 | $33.54 | 14.20M |
| 11/12/2025 | $32.18 | $33.64 | $32.13 | $33.07 | 14.99M |
| 11/11/2025 | $33.03 | $33.16 | $32.38 | $32.42 | 10.49M |
| 11/10/2025 | $32.35 | $33.39 | $32.33 | $33.03 | 14.78M |
| 11/7/2025 | $33.35 | $33.54 | $32.49 | $32.49 | 14.68M |
| 11/6/2025 | $33.20 | $33.69 | $33.03 | $33.60 | 12.60M |
| 11/5/2025 | $33.51 | $34.05 | $32.75 | $33.18 | 16.94M |
| 11/4/2025 | $35.66 | $35.98 | $34.04 | $34.44 | 20.77M |
| 11/3/2025 | $36.64 | $36.99 | $35.48 | $36.18 | 27.14M |
| 10/31/2025 | $34.29 | $37.98 | $34.29 | $36.99 | 39.10M |
| 10/30/2025 | $34.78 | $35.90 | $33.88 | $35.37 | 29.04M |
| 10/29/2025 | $33.18 | $34.99 | $32.91 | $34.78 | 28.27M |
| 10/28/2025 | $33.70 | $34.00 | $33.23 | $33.40 | 13.62M |
| 10/27/2025 | $33.46 | $34.65 | $33.40 | $33.69 | 25.45M |
| 10/24/2025 | $32.06 | $33.17 | $32.03 | $32.45 | 13.34M |
| 10/23/2025 | $32.51 | $32.67 | $31.51 | $32.06 | 12.87M |
| 10/22/2025 | $33.03 | $33.83 | $32.66 | $32.67 | 11.93M |
| 10/21/2025 | $33.43 | $33.50 | $32.50 | $33.28 | 13.32M |
| 10/20/2025 | $32.88 | $33.50 | $32.02 | $33.20 | 16.44M |
| 10/17/2025 | $33.13 | $33.60 | $32.34 | $32.50 | 14.70M |