603225.SS603225.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $21.00 | $21.21 | $20.23 | $20.54 | 12.52M |
| 1/15/2026 | $21.27 | $22.02 | $20.76 | $20.94 | 17.98M |
| 1/14/2026 | $20.20 | $21.62 | $20.20 | $21.50 | 26.90M |
| 1/13/2026 | $19.39 | $20.18 | $19.34 | $19.81 | 15.25M |
| 1/12/2026 | $19.87 | $19.91 | $19.21 | $19.54 | 18.94M |
| 1/9/2026 | $20.20 | $20.29 | $19.42 | $19.92 | 13.64M |
| 1/8/2026 | $20.40 | $20.99 | $19.70 | $20.10 | 13.04M |
| 1/7/2026 | $20.21 | $20.86 | $20.06 | $20.14 | 12.79M |
| 1/6/2026 | $19.30 | $20.84 | $19.23 | $20.57 | 21.03M |
| 1/5/2026 | $19.32 | $19.65 | $18.91 | $19.36 | 17.44M |
| 12/31/2025 | $19.71 | $20.04 | $19.38 | $19.46 | 10.88M |
| 12/30/2025 | $18.41 | $20.21 | $18.20 | $19.90 | 26.69M |
| 12/29/2025 | $19.50 | $19.59 | $18.35 | $18.45 | 21.39M |
| 12/26/2025 | $19.30 | $19.75 | $18.80 | $19.50 | 17.96M |
| 12/25/2025 | $18.50 | $19.30 | $18.29 | $19.29 | 15.48M |
| 12/24/2025 | $17.60 | $18.48 | $17.41 | $18.29 | 14.37M |
| 12/23/2025 | $17.64 | $18.03 | $17.50 | $17.65 | 15.89M |
| 12/22/2025 | $17.20 | $17.80 | $16.96 | $17.59 | 12.52M |
| 12/19/2025 | $16.73 | $17.25 | $16.61 | $17.05 | 11.75M |
| 12/18/2025 | $16.52 | $17.14 | $16.46 | $16.61 | 14.66M |
| 12/17/2025 | $15.96 | $16.68 | $15.89 | $16.50 | 9.95M |
| 12/16/2025 | $16.19 | $16.20 | $15.52 | $15.98 | 10.80M |
| 12/15/2025 | $15.66 | $16.53 | $15.50 | $16.20 | 15.18M |
| 12/12/2025 | $15.69 | $15.80 | $15.47 | $15.68 | 10.26M |
| 12/11/2025 | $16.17 | $16.22 | $15.56 | $15.64 | 10.16M |
| 12/10/2025 | $16.18 | $16.28 | $15.82 | $16.17 | 7.38M |
| 12/9/2025 | $16.86 | $17.05 | $16.17 | $16.19 | 16.72M |
| 12/8/2025 | $17.44 | $17.55 | $16.54 | $16.99 | 10.65M |
| 12/5/2025 | $17.07 | $17.63 | $16.84 | $17.42 | 8.65M |
| 12/4/2025 | $17.66 | $17.72 | $16.90 | $17.05 | 13.87M |
| 12/3/2025 | $17.44 | $17.82 | $17.34 | $17.74 | 9.94M |
| 12/2/2025 | $17.17 | $17.86 | $17.07 | $17.43 | 11.77M |
| 12/1/2025 | $17.40 | $17.75 | $17.08 | $17.16 | 14.83M |
| 11/28/2025 | $17.22 | $17.54 | $16.77 | $17.39 | 13.79M |
| 11/27/2025 | $16.38 | $17.42 | $16.28 | $17.28 | 19.61M |
| 11/26/2025 | $16.50 | $16.88 | $16.34 | $16.34 | 11.01M |
| 11/25/2025 | $16.54 | $16.91 | $16.35 | $16.52 | 11.82M |
| 11/24/2025 | $16.60 | $16.86 | $15.99 | $16.54 | 18.28M |
| 11/21/2025 | $16.42 | $16.56 | $15.90 | $16.24 | 17.73M |
| 11/20/2025 | $17.37 | $17.47 | $16.37 | $16.53 | 16.82M |
| 11/19/2025 | $17.28 | $17.76 | $16.90 | $17.30 | 20.93M |
| 11/18/2025 | $18.57 | $18.93 | $17.07 | $17.28 | 34.62M |
| 11/17/2025 | $18.32 | $19.15 | $17.62 | $18.48 | 27.87M |
| 11/14/2025 | $18.11 | $19.50 | $17.95 | $17.97 | 25.84M |
| 11/13/2025 | $17.99 | $18.55 | $17.50 | $18.21 | 23.38M |
| 11/12/2025 | $17.84 | $18.31 | $17.52 | $18.03 | 21.10M |
| 11/11/2025 | $18.05 | $18.35 | $17.67 | $17.99 | 23.63M |
| 11/10/2025 | $17.03 | $18.56 | $16.87 | $18.15 | 45.69M |
| 11/7/2025 | $16.54 | $17.25 | $16.47 | $16.87 | 38.07M |
| 11/6/2025 | $15.00 | $16.57 | $15.00 | $16.57 | 34.35M |
| 11/5/2025 | $15.13 | $15.40 | $14.89 | $15.06 | 10.67M |
| 11/4/2025 | $15.59 | $15.84 | $15.16 | $15.25 | 12.80M |
| 11/3/2025 | $15.90 | $16.04 | $15.37 | $15.64 | 15.39M |
| 10/31/2025 | $15.80 | $16.50 | $15.80 | $15.89 | 15.94M |
| 10/30/2025 | $16.36 | $16.41 | $15.78 | $16.32 | 12.83M |
| 10/29/2025 | $15.95 | $16.72 | $15.77 | $16.42 | 9.05M |
| 10/28/2025 | $16.16 | $16.58 | $15.91 | $16.01 | 10.24M |
| 10/27/2025 | $15.60 | $16.42 | $15.56 | $16.17 | 14.06M |
| 10/24/2025 | $15.81 | $15.85 | $15.48 | $15.65 | 13.35M |
| 10/23/2025 | $15.08 | $15.93 | $15.01 | $15.81 | 19.42M |
| 10/22/2025 | $14.96 | $15.48 | $14.86 | $15.05 | 11.23M |
| 10/21/2025 | $15.01 | $15.12 | $14.83 | $15.02 | 11.52M |
| 10/20/2025 | $15.03 | $15.26 | $14.81 | $15.04 | 11.68M |