603212.SS603212.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $14.84 | $15.35 | $14.69 | $15.17 | 35.38M |
| 1/15/2026 | $14.36 | $15.74 | $14.36 | $14.84 | 65.41M |
| 1/14/2026 | $14.28 | $14.94 | $14.13 | $14.31 | 38.84M |
| 1/13/2026 | $15.10 | $15.10 | $14.10 | $14.36 | 43.84M |
| 1/12/2026 | $14.65 | $15.27 | $14.64 | $15.22 | 56.55M |
| 1/9/2026 | $14.95 | $15.27 | $14.32 | $14.60 | 57.09M |
| 1/8/2026 | $14.28 | $14.77 | $14.20 | $14.75 | 36.74M |
| 1/7/2026 | $14.21 | $14.65 | $14.21 | $14.50 | 30.07M |
| 1/6/2026 | $14.06 | $14.96 | $14.06 | $14.39 | 32.55M |
| 1/5/2026 | $14.46 | $14.55 | $13.89 | $14.04 | 32.05M |
| 12/31/2025 | $14.30 | $14.75 | $13.97 | $14.29 | 35.49M |
| 12/30/2025 | $14.45 | $14.63 | $14.06 | $14.15 | 42.54M |
| 12/29/2025 | $15.07 | $15.28 | $14.64 | $14.75 | 56.19M |
| 12/26/2025 | $14.85 | $16.20 | $14.80 | $15.32 | 72.74M |
| 12/25/2025 | $14.98 | $15.30 | $14.68 | $15.00 | 53.31M |
| 12/24/2025 | $13.92 | $15.40 | $13.74 | $15.00 | 65.04M |
| 12/23/2025 | $14.34 | $14.35 | $13.82 | $14.00 | 30.01M |
| 12/22/2025 | $14.46 | $14.60 | $14.16 | $14.34 | 39.51M |
| 12/19/2025 | $14.29 | $14.99 | $14.10 | $14.67 | 58.47M |
| 12/18/2025 | $13.86 | $14.18 | $13.69 | $14.00 | 47.00M |
| 12/17/2025 | $13.66 | $14.30 | $13.40 | $13.93 | 75.78M |
| 12/16/2025 | $12.78 | $13.77 | $12.27 | $13.77 | 62.67M |
| 12/15/2025 | $12.45 | $12.83 | $12.42 | $12.52 | 15.06M |
| 12/12/2025 | $12.90 | $13.00 | $12.50 | $12.55 | 20.06M |
| 12/11/2025 | $13.36 | $13.38 | $12.91 | $12.96 | 19.03M |
| 12/10/2025 | $13.60 | $13.85 | $13.27 | $13.37 | 20.73M |
| 12/9/2025 | $13.66 | $13.86 | $13.50 | $13.58 | 30.60M |
| 12/8/2025 | $12.88 | $14.26 | $12.85 | $13.79 | 52.55M |
| 12/5/2025 | $12.75 | $13.27 | $12.70 | $12.96 | 18.50M |
| 12/4/2025 | $13.10 | $13.33 | $12.76 | $12.79 | 24.13M |
| 12/3/2025 | $13.43 | $13.76 | $13.22 | $13.34 | 27.07M |
| 12/2/2025 | $13.25 | $13.56 | $13.12 | $13.27 | 18.03M |
| 12/1/2025 | $13.33 | $13.43 | $13.15 | $13.35 | 26.64M |
| 11/28/2025 | $13.29 | $13.44 | $12.80 | $13.15 | 44.50M |
| 11/27/2025 | $12.07 | $13.28 | $12.07 | $13.28 | 36.28M |
| 11/26/2025 | $12.30 | $12.35 | $12.07 | $12.07 | 15.10M |
| 11/25/2025 | $11.89 | $12.65 | $11.81 | $12.20 | 23.89M |
| 11/24/2025 | $12.17 | $12.23 | $11.70 | $11.85 | 22.04M |
| 11/21/2025 | $12.60 | $12.72 | $11.94 | $12.00 | 37.44M |
| 11/20/2025 | $13.84 | $13.84 | $12.78 | $13.01 | 66.37M |
| 11/19/2025 | $13.62 | $13.62 | $13.62 | $13.62 | 15.73M |
| 11/18/2025 | $12.21 | $13.00 | $12.13 | $12.38 | 30.47M |
| 11/17/2025 | $12.37 | $12.58 | $12.20 | $12.33 | 10.58M |
| 11/14/2025 | $12.13 | $12.58 | $12.10 | $12.34 | 14.86M |
| 11/13/2025 | $12.16 | $12.42 | $12.14 | $12.27 | 12.48M |
| 11/12/2025 | $12.35 | $12.55 | $12.04 | $12.20 | 18.58M |
| 11/11/2025 | $12.29 | $12.50 | $12.29 | $12.40 | 19.76M |
| 11/10/2025 | $12.15 | $12.28 | $12.05 | $12.23 | 18.55M |
| 11/7/2025 | $11.81 | $12.12 | $11.81 | $12.03 | 12.95M |
| 11/6/2025 | $11.96 | $12.00 | $11.79 | $11.89 | 9.84M |
| 11/5/2025 | $11.55 | $11.93 | $11.50 | $11.90 | 12.75M |
| 11/4/2025 | $11.74 | $11.80 | $11.57 | $11.65 | 6.50M |
| 11/3/2025 | $11.60 | $11.84 | $11.55 | $11.75 | 10.68M |
| 10/31/2025 | $11.64 | $12.15 | $11.64 | $11.67 | 14.02M |
| 10/30/2025 | $11.58 | $11.71 | $11.50 | $11.52 | 9.07M |
| 10/29/2025 | $11.33 | $11.74 | $11.28 | $11.70 | 13.85M |
| 10/28/2025 | $11.31 | $11.43 | $11.20 | $11.36 | 6.47M |
| 10/27/2025 | $11.38 | $11.42 | $11.22 | $11.32 | 6.54M |
| 10/24/2025 | $11.25 | $11.43 | $11.20 | $11.28 | 6.88M |
| 10/23/2025 | $11.13 | $11.22 | $10.95 | $11.20 | 6.67M |
| 10/22/2025 | $11.21 | $11.29 | $11.10 | $11.13 | 5.08M |
| 10/21/2025 | $11.19 | $11.26 | $11.09 | $11.25 | 5.89M |
| 10/20/2025 | $11.08 | $11.20 | $11.06 | $11.18 | 6.15M |