603179.SS603179.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $93.00 | $96.97 | $89.00 | $90.70 | 23.61M |
| 1/14/2026 | $90.00 | $91.96 | $88.96 | $91.96 | 9.10M |
| 1/13/2026 | $84.24 | $86.06 | $82.36 | $83.60 | 14.61M |
| 1/12/2026 | $89.36 | $89.67 | $83.45 | $84.24 | 22.21M |
| 1/9/2026 | $78.04 | $85.83 | $76.20 | $85.83 | 32.41M |
| 1/8/2026 | $81.81 | $81.93 | $77.82 | $78.03 | 14.34M |
| 1/7/2026 | $74.00 | $82.94 | $73.50 | $81.40 | 24.23M |
| 1/6/2026 | $76.00 | $78.85 | $75.18 | $75.40 | 15.03M |
| 1/5/2026 | $73.08 | $78.78 | $70.50 | $76.96 | 17.78M |
| 12/31/2025 | $74.19 | $74.50 | $72.19 | $73.88 | 16.62M |
| 12/30/2025 | $68.71 | $74.99 | $68.71 | $74.19 | 21.59M |
| 12/29/2025 | $64.71 | $71.20 | $64.71 | $68.72 | 19.57M |
| 12/26/2025 | $67.40 | $67.42 | $64.46 | $64.78 | 9.57M |
| 12/25/2025 | $63.90 | $67.30 | $63.78 | $66.39 | 13.86M |
| 12/24/2025 | $63.28 | $64.30 | $62.00 | $63.70 | 9.14M |
| 12/23/2025 | $63.96 | $64.40 | $62.45 | $63.28 | 9.83M |
| 12/22/2025 | $65.55 | $66.46 | $63.59 | $63.98 | 11.40M |
| 12/19/2025 | $65.11 | $66.16 | $64.55 | $64.82 | 9.42M |
| 12/18/2025 | $64.81 | $67.19 | $64.52 | $64.80 | 6.02M |
| 12/17/2025 | $64.31 | $66.38 | $64.31 | $65.54 | 7.68M |
| 12/16/2025 | $65.32 | $65.95 | $63.00 | $64.55 | 9.25M |
| 12/15/2025 | $65.76 | $66.54 | $65.30 | $65.34 | 6.08M |
| 12/12/2025 | $67.67 | $67.67 | $65.00 | $66.23 | 11.96M |
| 12/11/2025 | $69.01 | $70.60 | $67.50 | $67.92 | 7.25M |
| 12/10/2025 | $68.10 | $70.58 | $65.81 | $68.85 | 10.87M |
| 12/9/2025 | $67.00 | $69.06 | $64.01 | $68.28 | 15.67M |
| 12/8/2025 | $69.50 | $69.50 | $64.40 | $68.29 | 29.51M |
| 12/5/2025 | $68.95 | $72.38 | $67.80 | $71.55 | 15.14M |
| 12/4/2025 | $71.00 | $72.42 | $68.71 | $69.46 | 17.36M |
| 12/3/2025 | $67.90 | $70.22 | $67.88 | $68.40 | 10.06M |
| 12/2/2025 | $69.88 | $69.88 | $67.26 | $67.75 | 10.37M |
| 12/1/2025 | $66.52 | $71.20 | $66.00 | $69.61 | 20.64M |
| 11/28/2025 | $65.32 | $66.77 | $63.11 | $66.17 | 11.65M |
| 11/27/2025 | $66.00 | $67.40 | $64.93 | $65.00 | 12.61M |
| 11/26/2025 | $64.10 | $68.68 | $63.88 | $65.88 | 16.05M |
| 11/25/2025 | $64.20 | $66.98 | $64.00 | $64.85 | 17.76M |
| 11/24/2025 | $61.80 | $64.20 | $60.07 | $63.31 | 14.54M |
| 11/21/2025 | $60.00 | $63.18 | $58.51 | $61.77 | 20.01M |
| 11/20/2025 | $61.35 | $62.55 | $60.04 | $60.62 | 7.95M |
| 11/19/2025 | $61.48 | $62.74 | $60.71 | $60.90 | 12.10M |
| 11/18/2025 | $63.45 | $64.88 | $60.99 | $61.59 | 13.93M |
| 11/17/2025 | $65.19 | $66.96 | $62.80 | $63.86 | 12.75M |
| 11/14/2025 | $63.98 | $66.86 | $62.10 | $65.18 | 17.51M |
| 11/13/2025 | $63.73 | $65.14 | $63.00 | $63.98 | 12.37M |
| 11/12/2025 | $66.99 | $67.13 | $63.60 | $63.87 | 18.93M |
| 11/11/2025 | $69.00 | $69.30 | $64.86 | $67.50 | 30.49M |
| 11/10/2025 | $75.08 | $75.59 | $69.30 | $69.30 | 24.24M |
| 11/7/2025 | $77.01 | $78.36 | $74.87 | $77.00 | 25.73M |
| 11/6/2025 | $73.87 | $80.88 | $73.13 | $80.80 | 28.62M |
| 11/5/2025 | $70.31 | $74.90 | $70.31 | $73.53 | 13.77M |
| 11/4/2025 | $77.04 | $78.15 | $72.33 | $73.36 | 20.52M |
| 11/3/2025 | $77.71 | $81.99 | $76.38 | $77.10 | 24.60M |
| 10/31/2025 | $75.00 | $81.47 | $74.89 | $77.06 | 29.18M |
| 10/30/2025 | $77.00 | $79.90 | $74.06 | $74.06 | 19.32M |
| 10/29/2025 | $75.00 | $78.00 | $75.00 | $77.14 | 17.54M |
| 10/28/2025 | $75.83 | $76.92 | $73.59 | $75.20 | 21.77M |
| 10/27/2025 | $76.00 | $79.83 | $74.90 | $75.15 | 29.82M |
| 10/24/2025 | $68.07 | $73.59 | $67.49 | $73.59 | 26.49M |
| 10/23/2025 | $68.57 | $68.93 | $66.00 | $66.90 | 18.23M |
| 10/22/2025 | $70.44 | $72.98 | $69.50 | $69.63 | 17.13M |
| 10/21/2025 | $69.30 | $73.00 | $69.00 | $71.00 | 17.86M |
| 10/20/2025 | $67.75 | $70.15 | $66.00 | $68.89 | 16.25M |
| 10/17/2025 | $70.15 | $70.45 | $65.53 | $66.19 | 20.07M |