603160.SS603160.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $80.10 | $81.30 | $80.10 | $80.55 | 1.89M |
| 1/14/2026 | $80.58 | $82.24 | $79.68 | $81.02 | 9.11M |
| 1/13/2026 | $82.95 | $83.11 | $80.33 | $80.63 | 9.07M |
| 1/12/2026 | $81.84 | $82.95 | $81.70 | $82.90 | 8.10M |
| 1/9/2026 | $81.28 | $82.16 | $80.95 | $81.84 | 5.80M |
| 1/8/2026 | $80.79 | $81.68 | $80.79 | $81.24 | 4.90M |
| 1/7/2026 | $81.85 | $82.15 | $80.71 | $81.20 | 6.27M |
| 1/6/2026 | $80.06 | $81.77 | $79.94 | $81.65 | 7.25M |
| 1/5/2026 | $79.20 | $80.10 | $79.20 | $79.94 | 6.41M |
| 12/31/2025 | $78.56 | $79.17 | $77.86 | $79.00 | 3.82M |
| 12/30/2025 | $77.98 | $79.08 | $77.95 | $78.55 | 3.08M |
| 12/29/2025 | $78.22 | $79.39 | $77.66 | $77.92 | 3.34M |
| 12/26/2025 | $78.84 | $79.30 | $78.40 | $78.65 | 3.99M |
| 12/25/2025 | $78.43 | $79.19 | $78.22 | $78.84 | 3.14M |
| 12/24/2025 | $77.56 | $78.70 | $77.39 | $78.56 | 3.99M |
| 12/23/2025 | $77.95 | $78.08 | $77.28 | $77.37 | 3.41M |
| 12/22/2025 | $77.70 | $78.48 | $77.41 | $77.86 | 4.02M |
| 12/19/2025 | $77.16 | $77.77 | $76.88 | $77.27 | 2.87M |
| 12/18/2025 | $77.08 | $77.75 | $76.69 | $76.76 | 3.57M |
| 12/17/2025 | $76.50 | $77.88 | $76.03 | $77.75 | 4.53M |
| 12/16/2025 | $77.49 | $77.85 | $76.23 | $76.72 | 3.89M |
| 12/15/2025 | $78.56 | $79.26 | $77.31 | $77.44 | 4.53M |
| 12/12/2025 | $78.28 | $79.60 | $77.55 | $79.12 | 4.37M |
| 12/11/2025 | $79.98 | $80.10 | $78.01 | $78.11 | 4.96M |
| 12/10/2025 | $79.76 | $80.42 | $79.22 | $79.80 | 4.76M |
| 12/9/2025 | $81.70 | $81.97 | $79.90 | $80.10 | 5.95M |
| 12/8/2025 | $80.91 | $82.45 | $80.91 | $82.25 | 4.97M |
| 12/5/2025 | $82.05 | $82.09 | $80.34 | $81.30 | 5.17M |
| 12/4/2025 | $81.50 | $82.14 | $80.74 | $81.90 | 4.13M |
| 12/3/2025 | $81.73 | $82.19 | $80.88 | $81.53 | 3.94M |
| 12/2/2025 | $82.90 | $83.28 | $81.70 | $81.75 | 4.57M |
| 12/1/2025 | $79.68 | $83.39 | $79.03 | $82.92 | 9.05M |
| 11/28/2025 | $78.90 | $79.88 | $78.63 | $79.66 | 3.24M |
| 11/27/2025 | $80.30 | $81.00 | $79.15 | $79.20 | 4.34M |
| 11/26/2025 | $79.25 | $80.97 | $78.80 | $79.70 | 3.90M |
| 11/25/2025 | $79.90 | $80.66 | $79.36 | $79.58 | 4.88M |
| 11/24/2025 | $79.12 | $80.16 | $77.81 | $79.58 | 6.02M |
| 11/21/2025 | $78.09 | $78.99 | $77.09 | $77.23 | 5.43M |
| 11/20/2025 | $81.02 | $81.98 | $78.96 | $78.96 | 5.40M |
| 11/19/2025 | $82.00 | $82.77 | $80.80 | $81.03 | 5.45M |
| 11/18/2025 | $83.00 | $84.10 | $81.51 | $82.19 | 6.54M |
| 11/17/2025 | $82.65 | $84.69 | $82.45 | $83.50 | 5.87M |
| 11/14/2025 | $83.00 | $83.80 | $82.09 | $82.72 | 5.97M |
| 11/13/2025 | $80.00 | $84.50 | $79.95 | $84.00 | 11.59M |
| 11/12/2025 | $82.19 | $82.23 | $79.62 | $80.08 | 7.31M |
| 11/11/2025 | $84.44 | $85.05 | $82.17 | $82.28 | 7.82M |
| 11/10/2025 | $83.43 | $84.61 | $82.56 | $84.06 | 7.89M |
| 11/7/2025 | $83.01 | $84.80 | $82.55 | $83.43 | 7.41M |
| 11/6/2025 | $84.70 | $85.27 | $83.07 | $84.02 | 8.24M |
| 11/5/2025 | $85.00 | $85.18 | $83.40 | $84.69 | 9.20M |
| 11/4/2025 | $87.02 | $87.20 | $85.28 | $86.14 | 11.13M |
| 11/3/2025 | $82.17 | $87.51 | $81.20 | $87.06 | 20.23M |
| 10/31/2025 | $84.17 | $84.80 | $82.11 | $82.16 | 9.60M |
| 10/30/2025 | $86.09 | $86.19 | $84.10 | $84.17 | 8.92M |
| 10/29/2025 | $85.60 | $86.92 | $85.30 | $86.15 | 10.18M |
| 10/28/2025 | $86.00 | $87.68 | $84.92 | $85.96 | 13.64M |
| 10/27/2025 | $84.88 | $86.84 | $83.29 | $86.60 | 28.00M |
| 10/24/2025 | $78.43 | $84.17 | $78.43 | $84.17 | 20.09M |
| 10/23/2025 | $76.55 | $76.59 | $75.08 | $76.52 | 4.31M |
| 10/22/2025 | $76.73 | $77.48 | $75.66 | $76.56 | 4.22M |
| 10/21/2025 | $76.50 | $77.80 | $76.32 | $77.04 | 6.26M |
| 10/20/2025 | $77.00 | $78.25 | $75.65 | $76.04 | 6.71M |
| 10/17/2025 | $79.39 | $79.58 | $75.82 | $75.99 | 8.75M |