603156.SS603156.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $32.32 | $34.55 | $31.68 | $33.81 | 13.99M |
| 1/15/2026 | $33.15 | $33.47 | $31.92 | $32.10 | 9.15M |
| 1/14/2026 | $32.60 | $34.15 | $32.60 | $33.15 | 13.42M |
| 1/13/2026 | $32.60 | $33.68 | $32.35 | $32.62 | 11.23M |
| 1/12/2026 | $32.50 | $34.29 | $32.35 | $32.99 | 12.16M |
| 1/9/2026 | $31.41 | $33.35 | $31.02 | $33.00 | 14.73M |
| 1/8/2026 | $30.92 | $31.68 | $30.00 | $31.34 | 15.73M |
| 1/7/2026 | $28.66 | $31.44 | $28.64 | $31.09 | 24.74M |
| 1/6/2026 | $27.86 | $28.72 | $27.77 | $28.58 | 11.75M |
| 1/5/2026 | $28.74 | $29.05 | $27.90 | $28.02 | 16.67M |
| 12/31/2025 | $27.50 | $28.75 | $26.61 | $28.75 | 19.38M |
| 12/30/2025 | $26.12 | $26.28 | $25.96 | $26.14 | 3.13M |
| 12/29/2025 | $26.83 | $26.83 | $26.02 | $26.14 | 5.10M |
| 12/26/2025 | $27.07 | $27.07 | $26.36 | $26.60 | 5.66M |
| 12/25/2025 | $26.90 | $27.54 | $26.81 | $27.22 | 5.39M |
| 12/24/2025 | $25.88 | $27.23 | $25.74 | $26.90 | 6.60M |
| 12/23/2025 | $26.19 | $26.35 | $25.91 | $26.00 | 2.46M |
| 12/22/2025 | $25.88 | $26.30 | $25.85 | $26.17 | 3.48M |
| 12/19/2025 | $25.62 | $26.16 | $25.57 | $26.04 | 4.40M |
| 12/18/2025 | $25.70 | $25.90 | $25.53 | $25.55 | 3.08M |
| 12/17/2025 | $25.55 | $25.94 | $25.28 | $25.78 | 4.37M |
| 12/16/2025 | $25.97 | $26.22 | $25.50 | $25.55 | 3.83M |
| 12/15/2025 | $25.79 | $26.41 | $25.79 | $25.99 | 6.46M |
| 12/12/2025 | $25.88 | $26.10 | $25.47 | $25.90 | 9.48M |
| 12/11/2025 | $27.07 | $27.31 | $25.80 | $25.89 | 10.99M |
| 12/10/2025 | $27.81 | $28.29 | $27.16 | $27.25 | 8.40M |
| 12/9/2025 | $27.68 | $28.12 | $27.68 | $27.94 | 5.28M |
| 12/8/2025 | $27.60 | $28.17 | $27.15 | $27.81 | 6.68M |
| 12/5/2025 | $27.52 | $27.87 | $27.16 | $27.72 | 5.45M |
| 12/4/2025 | $27.35 | $28.00 | $27.18 | $27.51 | 6.06M |
| 12/3/2025 | $27.63 | $27.78 | $27.23 | $27.31 | 3.07M |
| 12/2/2025 | $27.57 | $27.77 | $27.35 | $27.65 | 3.95M |
| 12/1/2025 | $27.13 | $27.62 | $26.92 | $27.61 | 6.15M |
| 11/28/2025 | $26.64 | $27.32 | $26.47 | $27.20 | 4.76M |
| 11/27/2025 | $26.70 | $27.16 | $26.53 | $26.72 | 4.34M |
| 11/26/2025 | $26.48 | $26.69 | $26.31 | $26.60 | 4.11M |
| 11/25/2025 | $26.78 | $26.94 | $26.38 | $26.46 | 5.69M |
| 11/24/2025 | $26.73 | $27.20 | $26.42 | $26.66 | 4.73M |
| 11/21/2025 | $27.01 | $27.80 | $26.66 | $26.66 | 7.23M |
| 11/20/2025 | $28.02 | $28.24 | $27.00 | $27.37 | 8.84M |
| 11/19/2025 | $27.59 | $28.50 | $27.55 | $28.27 | 8.69M |
| 11/18/2025 | $27.31 | $27.98 | $27.10 | $27.83 | 6.07M |
| 11/17/2025 | $27.50 | $27.88 | $27.14 | $27.45 | 5.06M |
| 11/14/2025 | $27.38 | $28.10 | $27.22 | $27.63 | 5.98M |
| 11/13/2025 | $27.32 | $27.90 | $26.96 | $27.61 | 6.19M |
| 11/12/2025 | $27.48 | $28.31 | $27.23 | $27.54 | 9.16M |
| 11/11/2025 | $27.99 | $28.10 | $27.38 | $27.48 | 7.46M |
| 11/10/2025 | $27.31 | $27.95 | $27.20 | $27.84 | 9.30M |
| 11/7/2025 | $27.46 | $27.51 | $27.01 | $27.11 | 4.73M |
| 11/6/2025 | $27.01 | $27.96 | $26.99 | $27.51 | 6.16M |
| 11/5/2025 | $26.89 | $27.26 | $26.77 | $27.16 | 5.38M |
| 11/4/2025 | $28.02 | $28.02 | $27.19 | $27.35 | 7.81M |
| 11/3/2025 | $27.88 | $28.32 | $27.81 | $28.13 | 6.43M |
| 10/31/2025 | $28.48 | $28.75 | $28.10 | $28.13 | 7.47M |
| 10/30/2025 | $28.60 | $28.75 | $27.70 | $28.12 | 9.00M |
| 10/29/2025 | $28.59 | $28.79 | $28.35 | $28.56 | 8.96M |
| 10/28/2025 | $29.70 | $29.96 | $28.55 | $28.80 | 15.92M |
| 10/27/2025 | $30.10 | $30.80 | $28.99 | $29.95 | 19.10M |
| 10/24/2025 | $29.23 | $30.45 | $29.08 | $29.51 | 16.07M |
| 10/23/2025 | $31.00 | $31.00 | $28.60 | $29.40 | 18.32M |
| 10/22/2025 | $29.08 | $32.65 | $29.07 | $31.15 | 26.54M |
| 10/21/2025 | $29.00 | $30.52 | $28.86 | $29.69 | 17.93M |
| 10/20/2025 | $29.33 | $30.12 | $28.91 | $29.69 | 17.72M |