603129.SS603129.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $259.99 | $267.50 | $258.00 | $266.00 | 1.89M |
| 1/14/2026 | $265.46 | $267.42 | $253.43 | $260.00 | 3.51M |
| 1/13/2026 | $268.82 | $274.27 | $265.23 | $266.25 | 1.93M |
| 1/12/2026 | $267.00 | $271.39 | $264.65 | $268.89 | 1.41M |
| 1/9/2026 | $268.26 | $269.96 | $263.10 | $267.81 | 1.74M |
| 1/8/2026 | $271.11 | $271.68 | $268.00 | $269.29 | 960,418 |
| 1/7/2026 | $274.63 | $277.00 | $268.00 | $271.11 | 1.70M |
| 1/6/2026 | $281.52 | $285.57 | $273.00 | $276.14 | 1.70M |
| 1/5/2026 | $278.41 | $285.32 | $277.10 | $281.80 | 1.31M |
| 12/31/2025 | $280.18 | $281.50 | $276.26 | $278.68 | 623,312 |
| 12/30/2025 | $279.09 | $281.87 | $277.56 | $278.88 | 800,673 |
| 12/29/2025 | $278.14 | $281.98 | $274.01 | $280.72 | 987,640 |
| 12/26/2025 | $280.00 | $282.72 | $276.20 | $278.34 | 984,700 |
| 12/25/2025 | $277.90 | $281.89 | $275.12 | $280.80 | 962,100 |
| 12/24/2025 | $283.84 | $286.99 | $276.18 | $278.00 | 1.59M |
| 12/23/2025 | $290.50 | $294.50 | $281.26 | $284.59 | 1.40M |
| 12/22/2025 | $297.68 | $298.56 | $288.55 | $291.35 | 1.13M |
| 12/19/2025 | $286.37 | $302.55 | $284.50 | $297.21 | 1.37M |
| 12/18/2025 | $286.41 | $291.00 | $283.56 | $288.54 | 583,905 |
| 12/17/2025 | $283.82 | $289.60 | $281.45 | $288.30 | 861,745 |
| 12/16/2025 | $286.54 | $286.54 | $278.54 | $283.73 | 1.12M |
| 12/15/2025 | $288.68 | $292.00 | $281.26 | $284.82 | 1.45M |
| 12/12/2025 | $290.78 | $295.35 | $287.98 | $292.60 | 991,400 |
| 12/11/2025 | $294.68 | $299.19 | $290.81 | $291.50 | 1.29M |
| 12/10/2025 | $280.00 | $295.58 | $279.97 | $294.50 | 1.72M |
| 12/9/2025 | $277.34 | $287.61 | $277.34 | $280.88 | 989,962 |
| 12/8/2025 | $277.94 | $280.00 | $273.82 | $278.71 | 1.17M |
| 12/5/2025 | $272.00 | $278.80 | $262.40 | $278.00 | 1.93M |
| 12/4/2025 | $270.65 | $278.30 | $269.82 | $276.60 | 1.21M |
| 12/3/2025 | $264.63 | $274.50 | $264.63 | $270.65 | 1.59M |
| 12/2/2025 | $268.65 | $271.88 | $262.63 | $264.54 | 1.40M |
| 12/1/2025 | $265.50 | $271.88 | $257.60 | $270.64 | 1.71M |
| 11/28/2025 | $261.17 | $265.58 | $256.51 | $264.50 | 1.34M |
| 11/27/2025 | $262.50 | $268.00 | $259.98 | $260.28 | 1.34M |
| 11/26/2025 | $250.93 | $265.50 | $250.02 | $262.30 | 2.14M |
| 11/25/2025 | $246.00 | $256.80 | $245.92 | $252.31 | 1.97M |
| 11/24/2025 | $248.05 | $254.80 | $243.25 | $246.02 | 1.87M |
| 11/21/2025 | $255.00 | $256.13 | $246.83 | $248.05 | 1.75M |
| 11/20/2025 | $254.24 | $254.45 | $248.16 | $253.00 | 2.23M |
| 11/19/2025 | $233.65 | $253.73 | $231.99 | $253.73 | 2.72M |
| 11/18/2025 | $230.25 | $234.67 | $228.56 | $230.66 | 1.40M |
| 11/17/2025 | $240.00 | $250.66 | $229.29 | $230.95 | 2.60M |
| 11/14/2025 | $238.00 | $246.47 | $236.00 | $242.36 | 1.43M |
| 11/13/2025 | $243.95 | $245.98 | $239.72 | $240.50 | 1.32M |
| 11/12/2025 | $246.48 | $248.88 | $243.00 | $244.96 | 616,500 |
| 11/11/2025 | $244.10 | $255.00 | $244.10 | $247.50 | 1.37M |
| 11/10/2025 | $245.90 | $247.49 | $237.74 | $245.20 | 2.16M |
| 11/7/2025 | $250.30 | $252.00 | $245.77 | $245.81 | 835,412 |
| 11/6/2025 | $249.95 | $258.68 | $248.03 | $250.80 | 938,247 |
| 11/5/2025 | $247.68 | $250.58 | $245.50 | $247.50 | 702,310 |
| 11/4/2025 | $254.77 | $259.79 | $247.30 | $249.78 | 1.04M |
| 11/3/2025 | $255.88 | $257.97 | $251.24 | $254.80 | 997,660 |
| 10/31/2025 | $252.78 | $257.20 | $250.10 | $256.00 | 1.31M |
| 10/30/2025 | $251.90 | $263.66 | $250.30 | $252.81 | 2.18M |
| 10/29/2025 | $252.62 | $258.29 | $247.90 | $256.89 | 1.44M |
| 10/28/2025 | $253.00 | $255.15 | $246.70 | $253.73 | 1.58M |
| 10/27/2025 | $245.78 | $261.00 | $244.52 | $252.41 | 3.28M |
| 10/24/2025 | $240.76 | $243.05 | $237.35 | $242.99 | 1.54M |
| 10/23/2025 | $236.46 | $240.89 | $235.00 | $240.18 | 1.15M |
| 10/22/2025 | $240.13 | $243.25 | $236.21 | $237.40 | 1.52M |
| 10/21/2025 | $240.29 | $245.00 | $234.00 | $240.23 | 2.84M |
| 10/20/2025 | $235.86 | $239.99 | $233.65 | $239.85 | 2.58M |
| 10/17/2025 | $239.94 | $247.90 | $232.67 | $233.09 | 4.01M |