603220.SS603220.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $24.56 | $24.67 | $24.03 | $24.24 | 17.09M |
| 1/14/2026 | $23.92 | $24.90 | $23.88 | $24.71 | 31.24M |
| 1/13/2026 | $24.66 | $24.67 | $23.65 | $23.92 | 20.20M |
| 1/12/2026 | $23.88 | $24.56 | $23.88 | $24.47 | 24.22M |
| 1/9/2026 | $23.35 | $23.85 | $23.09 | $23.64 | 18.06M |
| 1/8/2026 | $22.48 | $23.56 | $22.37 | $23.33 | 19.69M |
| 1/7/2026 | $22.28 | $22.75 | $22.08 | $22.37 | 12.03M |
| 1/6/2026 | $21.76 | $22.18 | $21.72 | $22.18 | 11.34M |
| 1/5/2026 | $21.27 | $21.78 | $21.23 | $21.75 | 9.54M |
| 12/31/2025 | $21.25 | $21.40 | $21.07 | $21.30 | 6.89M |
| 12/30/2025 | $21.25 | $21.64 | $21.20 | $21.27 | 5.93M |
| 12/29/2025 | $21.21 | $21.36 | $21.18 | $21.25 | 5.26M |
| 12/26/2025 | $21.31 | $21.45 | $21.13 | $21.18 | 5.97M |
| 12/25/2025 | $21.47 | $21.49 | $21.25 | $21.37 | 4.87M |
| 12/24/2025 | $21.07 | $21.35 | $21.02 | $21.27 | 4.86M |
| 12/23/2025 | $21.45 | $21.47 | $21.00 | $21.07 | 4.83M |
| 12/22/2025 | $21.34 | $21.57 | $21.32 | $21.40 | 5.37M |
| 12/19/2025 | $21.29 | $21.45 | $21.17 | $21.40 | 5.98M |
| 12/18/2025 | $20.99 | $21.35 | $20.88 | $21.19 | 5.28M |
| 12/17/2025 | $21.04 | $21.22 | $20.62 | $21.05 | 6.69M |
| 12/16/2025 | $21.28 | $21.34 | $20.88 | $20.93 | 7.23M |
| 12/15/2025 | $22.09 | $22.10 | $21.26 | $21.28 | 13.34M |
| 12/12/2025 | $22.37 | $22.60 | $22.25 | $22.36 | 7.17M |
| 12/11/2025 | $22.62 | $22.94 | $22.38 | $22.39 | 6.60M |
| 12/10/2025 | $22.53 | $22.69 | $22.21 | $22.61 | 4.50M |
| 12/9/2025 | $22.65 | $22.95 | $22.52 | $22.60 | 5.66M |
| 12/8/2025 | $22.38 | $22.84 | $22.38 | $22.67 | 5.64M |
| 12/5/2025 | $22.37 | $22.42 | $22.01 | $22.36 | 4.18M |
| 12/4/2025 | $22.38 | $22.45 | $22.17 | $22.29 | 3.23M |
| 12/3/2025 | $22.70 | $22.70 | $22.30 | $22.38 | 4.48M |
| 12/2/2025 | $22.88 | $22.88 | $22.53 | $22.60 | 5.50M |
| 12/1/2025 | $22.53 | $22.98 | $22.35 | $22.83 | 8.28M |
| 11/28/2025 | $22.18 | $22.38 | $22.06 | $22.37 | 4.53M |
| 11/27/2025 | $22.29 | $22.47 | $22.10 | $22.18 | 4.60M |
| 11/26/2025 | $22.51 | $22.69 | $22.24 | $22.29 | 6.08M |
| 11/25/2025 | $22.80 | $22.93 | $22.53 | $22.56 | 8.79M |
| 11/24/2025 | $22.25 | $22.73 | $21.81 | $22.64 | 6.47M |
| 11/21/2025 | $22.45 | $22.64 | $21.96 | $22.10 | 7.10M |
| 11/20/2025 | $22.60 | $22.80 | $22.47 | $22.53 | 5.14M |
| 11/19/2025 | $22.94 | $23.10 | $22.47 | $22.52 | 7.18M |
| 11/18/2025 | $23.02 | $23.17 | $22.90 | $22.95 | 6.03M |
| 11/17/2025 | $23.01 | $23.34 | $23.00 | $23.11 | 6.57M |
| 11/14/2025 | $23.30 | $23.45 | $23.16 | $23.20 | 7.22M |
| 11/13/2025 | $23.21 | $23.42 | $23.15 | $23.31 | 10.25M |
| 11/12/2025 | $23.92 | $23.98 | $23.19 | $23.43 | 13.88M |
| 11/11/2025 | $25.00 | $25.00 | $24.21 | $24.26 | 22.54M |
| 11/10/2025 | $24.25 | $24.39 | $23.86 | $23.96 | 9.57M |
| 11/7/2025 | $24.01 | $24.40 | $23.87 | $24.20 | 9.75M |
| 11/6/2025 | $24.30 | $24.62 | $24.10 | $24.19 | 14.72M |
| 11/5/2025 | $23.71 | $24.50 | $23.61 | $24.23 | 17.88M |
| 11/4/2025 | $24.00 | $24.06 | $23.66 | $23.80 | 8.29M |
| 11/3/2025 | $23.79 | $24.10 | $23.40 | $24.06 | 14.92M |
| 10/31/2025 | $22.87 | $23.70 | $22.81 | $23.49 | 14.33M |
| 10/30/2025 | $22.71 | $23.15 | $22.60 | $22.90 | 10.44M |
| 10/29/2025 | $23.30 | $23.46 | $22.62 | $22.84 | 17.79M |
| 10/28/2025 | $23.30 | $23.76 | $23.03 | $23.43 | 10.93M |
| 10/27/2025 | $23.42 | $23.59 | $23.27 | $23.30 | 12.51M |
| 10/24/2025 | $23.63 | $23.95 | $23.22 | $23.42 | 13.64M |
| 10/23/2025 | $23.78 | $23.78 | $23.40 | $23.63 | 7.46M |
| 10/22/2025 | $23.28 | $23.86 | $23.14 | $23.78 | 12.95M |
| 10/21/2025 | $23.03 | $23.36 | $22.98 | $23.32 | 8.80M |
| 10/20/2025 | $23.03 | $23.23 | $22.82 | $23.05 | 7.35M |
| 10/17/2025 | $23.50 | $23.52 | $22.74 | $22.77 | 10.65M |