603197.SS603197.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $38.08 | $39.14 | $38.06 | $38.66 | 3.03M |
| 1/14/2026 | $38.60 | $38.91 | $37.61 | $38.02 | 8.32M |
| 1/13/2026 | $39.25 | $39.48 | $38.60 | $38.67 | 6.91M |
| 1/12/2026 | $38.98 | $39.98 | $38.68 | $39.50 | 9.42M |
| 1/9/2026 | $39.22 | $39.39 | $38.41 | $38.98 | 10.11M |
| 1/8/2026 | $38.49 | $41.18 | $38.33 | $39.50 | 14.50M |
| 1/7/2026 | $38.75 | $39.06 | $38.20 | $38.62 | 6.63M |
| 1/6/2026 | $38.10 | $39.18 | $37.96 | $38.75 | 8.27M |
| 1/5/2026 | $37.00 | $38.18 | $36.42 | $38.00 | 9.68M |
| 12/31/2025 | $36.84 | $37.25 | $36.35 | $36.99 | 5.03M |
| 12/30/2025 | $35.94 | $36.88 | $35.84 | $36.58 | 4.33M |
| 12/29/2025 | $36.30 | $36.43 | $36.00 | $36.06 | 2.47M |
| 12/26/2025 | $36.44 | $36.64 | $36.05 | $36.18 | 3.27M |
| 12/25/2025 | $36.31 | $36.72 | $36.15 | $36.57 | 2.88M |
| 12/24/2025 | $36.34 | $36.77 | $36.19 | $36.46 | 3.23M |
| 12/23/2025 | $36.66 | $37.17 | $36.09 | $36.17 | 4.20M |
| 12/22/2025 | $37.10 | $37.66 | $36.81 | $36.93 | 7.71M |
| 12/19/2025 | $35.31 | $36.93 | $35.23 | $36.66 | 8.12M |
| 12/18/2025 | $35.19 | $35.70 | $35.01 | $35.23 | 3.02M |
| 12/17/2025 | $34.93 | $35.93 | $34.92 | $35.48 | 4.33M |
| 12/16/2025 | $35.52 | $36.26 | $34.99 | $35.20 | 4.42M |
| 12/15/2025 | $34.66 | $34.97 | $34.58 | $34.60 | 1.58M |
| 12/12/2025 | $34.87 | $35.12 | $34.60 | $34.84 | 1.67M |
| 12/11/2025 | $35.35 | $35.41 | $34.79 | $34.88 | 2.30M |
| 12/10/2025 | $35.05 | $35.35 | $34.89 | $35.35 | 1.56M |
| 12/9/2025 | $35.56 | $35.60 | $35.02 | $35.05 | 1.73M |
| 12/8/2025 | $35.44 | $35.81 | $35.39 | $35.56 | 1.88M |
| 12/5/2025 | $34.99 | $35.47 | $34.61 | $35.43 | 1.73M |
| 12/4/2025 | $35.33 | $35.42 | $34.90 | $34.90 | 1.60M |
| 12/3/2025 | $35.36 | $35.58 | $35.06 | $35.25 | 1.33M |
| 12/2/2025 | $35.49 | $35.64 | $35.24 | $35.35 | 1.54M |
| 12/1/2025 | $35.40 | $35.54 | $35.30 | $35.44 | 1.77M |
| 11/28/2025 | $35.00 | $35.44 | $34.70 | $35.39 | 1.72M |
| 11/27/2025 | $34.87 | $35.18 | $34.83 | $34.95 | 1.86M |
| 11/26/2025 | $35.13 | $35.13 | $34.80 | $34.83 | 1.64M |
| 11/25/2025 | $35.09 | $35.46 | $35.02 | $35.04 | 2.37M |
| 11/24/2025 | $34.68 | $34.99 | $34.31 | $34.89 | 2.27M |
| 11/21/2025 | $34.50 | $34.84 | $34.10 | $34.40 | 3.08M |
| 11/20/2025 | $35.17 | $35.34 | $34.48 | $34.68 | 2.97M |
| 11/19/2025 | $36.29 | $36.29 | $34.92 | $35.12 | 3.67M |
| 11/18/2025 | $36.26 | $36.29 | $35.91 | $35.91 | 2.65M |
| 11/17/2025 | $36.50 | $36.50 | $35.80 | $36.38 | 3.71M |
| 11/14/2025 | $36.76 | $36.76 | $36.51 | $36.61 | 3.21M |
| 11/13/2025 | $37.01 | $37.02 | $36.75 | $36.81 | 2.91M |
| 11/12/2025 | $37.21 | $37.30 | $36.86 | $36.95 | 2.82M |
| 11/11/2025 | $37.06 | $37.34 | $36.97 | $37.25 | 3.61M |
| 11/10/2025 | $36.80 | $37.17 | $36.45 | $37.11 | 4.03M |
| 11/7/2025 | $37.27 | $37.27 | $36.77 | $36.77 | 3.97M |
| 11/6/2025 | $37.44 | $37.46 | $37.03 | $37.27 | 2.90M |
| 11/5/2025 | $36.75 | $37.21 | $36.64 | $37.14 | 3.01M |
| 11/4/2025 | $37.32 | $37.50 | $36.66 | $36.98 | 5.07M |
| 11/3/2025 | $37.87 | $37.87 | $36.97 | $37.34 | 6.26M |
| 10/31/2025 | $37.70 | $38.24 | $37.64 | $37.64 | 5.67M |
| 10/30/2025 | $38.78 | $38.78 | $37.61 | $37.65 | 10.40M |
| 10/29/2025 | $39.13 | $39.39 | $38.88 | $39.36 | 4.41M |
| 10/28/2025 | $38.80 | $39.58 | $38.68 | $39.20 | 5.43M |
| 10/27/2025 | $38.71 | $39.05 | $38.61 | $38.70 | 5.00M |
| 10/24/2025 | $38.16 | $38.63 | $38.07 | $38.58 | 5.32M |
| 10/23/2025 | $38.00 | $38.05 | $37.46 | $37.97 | 3.33M |
| 10/22/2025 | $38.29 | $38.49 | $37.90 | $38.03 | 4.50M |
| 10/21/2025 | $38.10 | $38.48 | $37.85 | $38.28 | 4.62M |
| 10/20/2025 | $38.80 | $38.88 | $37.51 | $37.93 | 7.07M |
| 10/17/2025 | $39.95 | $40.04 | $38.50 | $38.53 | 9.01M |