603185.SS603185.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $27.55 | $28.97 | $27.44 | $28.73 | 25.19M |
| 1/15/2026 | $26.92 | $27.60 | $26.92 | $27.35 | 14.34M |
| 1/14/2026 | $27.16 | $27.77 | $26.88 | $27.22 | 26.72M |
| 1/13/2026 | $27.81 | $28.22 | $26.81 | $27.15 | 39.77M |
| 1/12/2026 | $27.76 | $28.84 | $27.67 | $28.26 | 46.73M |
| 1/9/2026 | $31.20 | $31.37 | $28.44 | $28.69 | 67.33M |
| 1/8/2026 | $31.43 | $32.01 | $31.12 | $31.60 | 18.45M |
| 1/7/2026 | $31.65 | $32.00 | $31.29 | $31.73 | 16.04M |
| 1/6/2026 | $31.63 | $32.24 | $31.21 | $31.82 | 22.90M |
| 1/5/2026 | $30.53 | $32.16 | $30.38 | $31.54 | 24.72M |
| 12/31/2025 | $31.00 | $31.50 | $30.41 | $30.50 | 15.09M |
| 12/30/2025 | $30.56 | $32.30 | $30.41 | $31.00 | 20.94M |
| 12/29/2025 | $31.85 | $32.25 | $30.79 | $30.95 | 23.80M |
| 12/26/2025 | $32.88 | $33.48 | $31.71 | $31.78 | 35.01M |
| 12/25/2025 | $30.14 | $31.62 | $30.14 | $31.30 | 24.67M |
| 12/24/2025 | $29.20 | $30.53 | $28.95 | $30.48 | 24.31M |
| 12/23/2025 | $29.20 | $30.00 | $29.10 | $29.50 | 17.11M |
| 12/22/2025 | $28.59 | $29.68 | $28.52 | $29.16 | 16.34M |
| 12/19/2025 | $28.70 | $29.54 | $28.57 | $28.63 | 14.15M |
| 12/18/2025 | $29.26 | $29.40 | $28.55 | $28.64 | 13.73M |
| 12/17/2025 | $28.63 | $29.60 | $28.58 | $29.48 | 16.69M |
| 12/16/2025 | $29.90 | $30.10 | $28.30 | $28.61 | 18.91M |
| 12/15/2025 | $29.21 | $31.02 | $29.15 | $29.85 | 30.66M |
| 12/12/2025 | $29.19 | $29.67 | $28.80 | $29.34 | 18.01M |
| 12/11/2025 | $30.05 | $30.33 | $29.25 | $29.30 | 25.99M |
| 12/10/2025 | $31.19 | $31.67 | $28.26 | $30.04 | 55.86M |
| 12/9/2025 | $30.30 | $31.40 | $29.92 | $31.40 | 30.49M |
| 12/8/2025 | $29.56 | $30.74 | $29.40 | $30.56 | 23.35M |
| 12/5/2025 | $30.51 | $30.70 | $29.55 | $29.85 | 18.01M |
| 12/4/2025 | $30.56 | $31.20 | $30.14 | $30.29 | 14.06M |
| 12/3/2025 | $31.50 | $31.90 | $30.67 | $30.90 | 17.05M |
| 12/2/2025 | $32.00 | $32.29 | $31.21 | $31.63 | 24.73M |
| 12/1/2025 | $31.03 | $33.10 | $31.03 | $32.23 | 43.77M |
| 11/28/2025 | $29.00 | $31.00 | $28.79 | $30.43 | 35.10M |
| 11/27/2025 | $29.88 | $30.28 | $29.21 | $29.27 | 21.78M |
| 11/26/2025 | $30.05 | $31.09 | $29.60 | $29.67 | 24.83M |
| 11/25/2025 | $30.18 | $30.96 | $29.91 | $30.01 | 24.30M |
| 11/24/2025 | $29.90 | $30.28 | $29.19 | $30.00 | 28.90M |
| 11/21/2025 | $30.96 | $31.70 | $29.64 | $29.70 | 29.66M |
| 11/20/2025 | $33.18 | $33.26 | $31.75 | $31.90 | 31.63M |
| 11/19/2025 | $33.70 | $34.23 | $32.53 | $33.20 | 45.02M |
| 11/18/2025 | $35.56 | $36.41 | $33.48 | $33.70 | 53.25M |
| 11/17/2025 | $37.75 | $37.78 | $34.00 | $35.50 | 74.44M |
| 11/14/2025 | $34.69 | $38.49 | $34.51 | $37.50 | 91.01M |
| 11/13/2025 | $33.60 | $36.68 | $32.83 | $34.99 | 71.82M |
| 11/12/2025 | $35.88 | $36.11 | $32.60 | $33.49 | 78.71M |
| 11/11/2025 | $35.57 | $38.31 | $34.85 | $36.22 | 92.43M |
| 11/10/2025 | $34.35 | $35.79 | $34.00 | $35.79 | 63.59M |
| 11/7/2025 | $29.64 | $32.54 | $29.62 | $32.54 | 48.02M |
| 11/6/2025 | $30.17 | $30.38 | $29.30 | $29.58 | 37.85M |
| 11/5/2025 | $29.27 | $30.65 | $28.82 | $30.02 | 51.71M |
| 11/4/2025 | $32.60 | $32.78 | $29.35 | $29.77 | 89.36M |
| 11/3/2025 | $30.73 | $32.43 | $30.33 | $32.10 | 109.88M |
| 10/31/2025 | $29.48 | $29.48 | $29.48 | $29.48 | 15.82M |
| 10/30/2025 | $26.33 | $27.24 | $25.98 | $26.80 | 46.36M |
| 10/29/2025 | $24.16 | $26.32 | $23.80 | $26.32 | 44.43M |
| 10/28/2025 | $23.80 | $24.98 | $23.46 | $23.93 | 33.08M |
| 10/27/2025 | $21.93 | $23.15 | $21.93 | $22.95 | 20.88M |
| 10/24/2025 | $21.73 | $22.26 | $21.60 | $21.81 | 8.54M |
| 10/23/2025 | $21.75 | $21.89 | $21.00 | $21.70 | 11.76M |
| 10/22/2025 | $22.12 | $22.60 | $21.82 | $21.90 | 10.25M |
| 10/21/2025 | $21.72 | $22.55 | $21.68 | $22.12 | 7.77M |
| 10/20/2025 | $22.31 | $22.38 | $21.48 | $21.72 | 8.20M |