603217.SS(603217.SS)
603217.SS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $18.50 | $18.76 | $17.00 | $17.46 | 3.90M |
| 7/17/2026 | $19.25 | $19.38 | $18.25 | $18.51 | 2.32M |
| 7/16/2026 | $19.57 | $19.69 | $19.12 | $19.25 | 1.94M |
| 7/15/2026 | $20.20 | $20.25 | $19.33 | $19.60 | 3.05M |
| 7/14/2026 | $19.73 | $20.27 | $19.35 | $20.27 | 1.93M |
| 7/13/2026 | $20.39 | $20.39 | $19.54 | $19.72 | 2.71M |
| 7/10/2026 | $20.13 | $20.49 | $19.68 | $20.25 | 2.67M |
| 7/9/2026 | $20.74 | $20.88 | $19.85 | $20.15 | 3.34M |
| 7/8/2026 | $21.72 | $22.10 | $20.70 | $20.78 | 3.00M |
| 7/7/2026 | $23.70 | $23.86 | $21.60 | $21.71 | 5.12M |
| 7/6/2026 | $22.89 | $24.33 | $22.70 | $23.90 | 3.70M |
| 7/3/2026 | $22.86 | $23.11 | $22.61 | $22.80 | 2.22M |
| 7/2/2026 | $22.81 | $23.67 | $22.40 | $23.08 | 2.83M |
| 7/1/2026 | $22.54 | $22.84 | $21.92 | $22.60 | 2.19M |
| 6/30/2026 | $22.55 | $22.58 | $22.04 | $22.43 | 1.66M |
| 6/29/2026 | $22.83 | $23.07 | $21.92 | $22.44 | 2.30M |
| 6/26/2026 | $23.52 | $23.90 | $22.69 | $22.88 | 2.13M |
| 6/25/2026 | $24.45 | $24.45 | $23.47 | $23.74 | 2.32M |
| 6/24/2026 | $23.53 | $24.49 | $23.53 | $24.09 | 2.38M |
| 6/23/2026 | $23.70 | $24.31 | $23.58 | $23.68 | 2.13M |
| 6/22/2026 | $23.99 | $24.01 | $22.84 | $23.70 | 2.87M |
| 6/18/2026 | $23.92 | $24.10 | $23.42 | $23.99 | 2.20M |
| 6/17/2026 | $24.10 | $24.54 | $23.70 | $23.92 | 2.10M |
| 6/16/2026 | $24.28 | $24.73 | $24.07 | $24.30 | 2.15M |
| 6/15/2026 | $23.97 | $24.49 | $23.78 | $24.46 | 2.72M |
| 6/12/2026 | $23.50 | $23.78 | $23.22 | $23.78 | 3.34M |
| 6/11/2026 | $24.42 | $24.55 | $23.03 | $23.45 | 3.69M |
| 6/10/2026 | $23.46 | $24.57 | $23.46 | $24.40 | 3.79M |
| 6/9/2026 | $23.52 | $24.11 | $23.19 | $23.45 | 2.68M |
| 6/8/2026 | $23.73 | $24.69 | $22.89 | $23.31 | 3.01M |
| 6/5/2026 | $24.53 | $24.80 | $23.70 | $24.42 | 2.34M |
| 6/4/2026 | $24.87 | $25.00 | $24.02 | $24.53 | 2.86M |
| 6/3/2026 | $25.53 | $25.83 | $24.63 | $24.86 | 4.12M |
| 6/2/2026 | $26.70 | $26.70 | $25.33 | $25.53 | 3.91M |
| 6/1/2026 | $26.69 | $27.15 | $26.57 | $26.71 | 2.00M |
| 5/29/2026 | $28.66 | $28.78 | $26.51 | $26.80 | 4.41M |
| 5/28/2026 | $28.74 | $29.09 | $28.08 | $28.66 | 2.18M |
| 5/27/2026 | $29.62 | $30.10 | $28.00 | $28.45 | 3.67M |
| 5/26/2026 | $28.65 | $29.96 | $27.48 | $29.62 | 4.69M |
| 5/25/2026 | $28.92 | $29.70 | $28.66 | $28.84 | 4.15M |
| 5/22/2026 | $28.56 | $29.10 | $28.15 | $28.63 | 3.86M |
| 5/21/2026 | $29.81 | $30.09 | $28.00 | $28.35 | 5.68M |
| 5/20/2026 | $30.00 | $30.60 | $29.72 | $29.90 | 3.21M |
| 5/19/2026 | $30.95 | $31.49 | $30.06 | $30.33 | 4.10M |
| 5/18/2026 | $31.53 | $32.07 | $30.00 | $31.04 | 6.46M |
| 5/15/2026 | $30.34 | $33.24 | $30.32 | $32.47 | 10.07M |
| 5/14/2026 | $29.55 | $30.58 | $29.55 | $30.49 | 6.36M |
| 5/13/2026 | $29.49 | $30.69 | $29.16 | $29.55 | 5.59M |
| 5/12/2026 | $29.40 | $30.05 | $28.86 | $29.10 | 3.38M |
| 5/11/2026 | $29.50 | $29.87 | $28.86 | $29.42 | 4.98M |
| 5/8/2026 | $29.59 | $30.88 | $29.41 | $29.54 | 3.86M |
| 5/7/2026 | $30.61 | $30.63 | $29.57 | $29.83 | 5.88M |
| 5/6/2026 | $30.83 | $31.19 | $30.38 | $30.85 | 4.54M |
| 4/30/2026 | $31.00 | $32.00 | $30.50 | $30.71 | 5.00M |
| 4/29/2026 | $30.86 | $31.28 | $29.81 | $31.05 | 4.58M |
| 4/28/2026 | $30.58 | $31.50 | $30.36 | $30.95 | 6.73M |
| 4/27/2026 | $29.50 | $32.18 | $29.16 | $30.28 | 8.74M |
| 4/24/2026 | $30.13 | $30.13 | $28.81 | $29.50 | 6.35M |
| 4/23/2026 | $29.00 | $30.80 | $28.45 | $30.13 | 9.73M |
| 4/22/2026 | $27.30 | $29.60 | $27.29 | $29.08 | 9.37M |
| 4/21/2026 | $26.99 | $27.63 | $26.63 | $27.41 | 5.47M |