603171.SS603171.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $80.84 | $90.20 | $80.84 | $88.57 | 16.32M |
| 1/13/2026 | $85.99 | $85.99 | $79.88 | $82.00 | 17.47M |
| 1/12/2026 | $75.00 | $78.17 | $72.96 | $78.17 | 6.40M |
| 1/9/2026 | $64.60 | $71.06 | $63.80 | $71.06 | 8.93M |
| 1/8/2026 | $63.00 | $66.86 | $60.32 | $64.60 | 9.26M |
| 1/7/2026 | $61.30 | $65.53 | $60.64 | $63.95 | 8.30M |
| 1/6/2026 | $61.10 | $62.19 | $59.19 | $61.85 | 8.10M |
| 1/5/2026 | $54.81 | $60.64 | $54.20 | $60.64 | 9.98M |
| 12/31/2025 | $53.78 | $56.87 | $53.58 | $55.13 | 8.64M |
| 12/30/2025 | $51.86 | $55.98 | $51.18 | $54.10 | 8.70M |
| 12/29/2025 | $50.28 | $51.63 | $50.10 | $50.95 | 3.15M |
| 12/26/2025 | $50.52 | $52.20 | $50.30 | $50.50 | 4.15M |
| 12/25/2025 | $49.84 | $51.39 | $49.77 | $50.83 | 3.50M |
| 12/24/2025 | $50.35 | $51.00 | $49.50 | $49.92 | 3.60M |
| 12/23/2025 | $50.95 | $51.70 | $49.93 | $50.21 | 3.07M |
| 12/22/2025 | $52.20 | $52.21 | $50.11 | $51.20 | 4.42M |
| 12/19/2025 | $51.60 | $52.95 | $51.14 | $52.20 | 3.84M |
| 12/18/2025 | $51.66 | $52.80 | $51.01 | $51.87 | 3.81M |
| 12/17/2025 | $49.70 | $52.59 | $49.51 | $51.97 | 7.88M |
| 12/16/2025 | $47.99 | $50.95 | $47.77 | $50.08 | 7.05M |
| 12/15/2025 | $48.74 | $48.88 | $46.51 | $47.43 | 4.47M |
| 12/12/2025 | $48.73 | $49.55 | $48.14 | $49.15 | 3.58M |
| 12/11/2025 | $50.08 | $50.68 | $48.72 | $48.81 | 4.24M |
| 12/10/2025 | $51.20 | $51.25 | $49.85 | $50.55 | 2.81M |
| 12/9/2025 | $51.84 | $52.16 | $51.00 | $51.25 | 3.73M |
| 12/8/2025 | $53.35 | $53.93 | $51.63 | $52.05 | 5.67M |
| 12/5/2025 | $53.02 | $54.52 | $51.50 | $53.61 | 6.85M |
| 12/4/2025 | $52.95 | $54.88 | $51.89 | $53.13 | 6.55M |
| 12/3/2025 | $51.54 | $54.21 | $51.54 | $53.27 | 6.72M |
| 12/2/2025 | $51.50 | $54.18 | $51.45 | $52.49 | 7.76M |
| 12/1/2025 | $49.88 | $52.78 | $49.48 | $51.10 | 5.74M |
| 11/28/2025 | $50.75 | $51.66 | $49.45 | $50.05 | 3.95M |
| 11/27/2025 | $52.62 | $52.78 | $50.44 | $50.45 | 5.84M |
| 11/26/2025 | $52.31 | $53.79 | $51.40 | $52.89 | 6.98M |
| 11/25/2025 | $51.85 | $53.78 | $51.85 | $52.35 | 8.70M |
| 11/24/2025 | $50.66 | $52.96 | $47.00 | $52.71 | 10.70M |
| 11/21/2025 | $48.02 | $51.96 | $47.34 | $50.60 | 10.34M |
| 11/20/2025 | $50.00 | $50.50 | $48.60 | $48.84 | 5.47M |
| 11/19/2025 | $49.60 | $52.33 | $48.48 | $50.59 | 9.14M |
| 11/18/2025 | $47.24 | $52.00 | $46.66 | $49.62 | 8.87M |
| 11/17/2025 | $46.63 | $48.29 | $46.63 | $47.56 | 4.25M |
| 11/14/2025 | $46.58 | $48.19 | $46.22 | $46.63 | 4.07M |
| 11/13/2025 | $46.50 | $47.51 | $46.00 | $46.82 | 2.65M |
| 11/12/2025 | $47.69 | $47.88 | $46.33 | $46.52 | 4.26M |
| 11/11/2025 | $50.83 | $51.05 | $47.57 | $47.68 | 7.05M |
| 11/10/2025 | $49.25 | $52.40 | $49.11 | $50.82 | 6.96M |
| 11/7/2025 | $50.03 | $50.45 | $48.50 | $49.06 | 4.75M |
| 11/6/2025 | $51.18 | $51.76 | $49.66 | $50.53 | 5.75M |
| 11/5/2025 | $51.19 | $52.46 | $49.00 | $51.90 | 8.05M |
| 11/4/2025 | $53.21 | $53.70 | $51.59 | $52.05 | 8.21M |
| 11/3/2025 | $53.00 | $55.43 | $52.52 | $53.65 | 16.24M |
| 10/31/2025 | $48.82 | $53.41 | $48.82 | $52.27 | 16.30M |
| 10/30/2025 | $49.82 | $50.57 | $48.40 | $48.55 | 6.63M |
| 10/29/2025 | $49.82 | $50.35 | $47.79 | $49.01 | 9.89M |
| 10/28/2025 | $45.30 | $49.82 | $45.30 | $49.82 | 7.32M |
| 10/27/2025 | $45.90 | $46.06 | $45.02 | $45.29 | 3.72M |
| 10/24/2025 | $44.65 | $45.75 | $44.65 | $45.25 | 3.42M |
| 10/23/2025 | $45.75 | $45.93 | $43.65 | $44.52 | 4.11M |
| 10/22/2025 | $47.90 | $48.05 | $45.48 | $45.55 | 4.65M |
| 10/21/2025 | $47.00 | $48.84 | $46.44 | $48.27 | 6.78M |
| 10/20/2025 | $47.00 | $47.00 | $45.90 | $46.25 | 2.50M |
| 10/17/2025 | $46.79 | $47.38 | $45.88 | $46.11 | 2.12M |