603227.SS603227.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $8.52 | $8.53 | $8.38 | $8.40 | 4.90M |
| 1/15/2026 | $8.42 | $8.54 | $8.39 | $8.49 | 8.23M |
| 1/14/2026 | $8.45 | $8.60 | $8.37 | $8.42 | 14.78M |
| 1/13/2026 | $8.50 | $8.57 | $8.41 | $8.43 | 13.01M |
| 1/12/2026 | $8.46 | $8.50 | $8.38 | $8.49 | 14.61M |
| 1/9/2026 | $8.51 | $8.51 | $8.41 | $8.46 | 10.84M |
| 1/8/2026 | $8.34 | $8.49 | $8.32 | $8.48 | 12.12M |
| 1/7/2026 | $8.46 | $8.47 | $8.33 | $8.34 | 10.46M |
| 1/6/2026 | $8.43 | $8.47 | $8.40 | $8.44 | 8.49M |
| 1/5/2026 | $8.33 | $8.41 | $8.32 | $8.39 | 8.53M |
| 12/31/2025 | $8.28 | $8.34 | $8.26 | $8.32 | 6.41M |
| 12/30/2025 | $8.25 | $8.33 | $8.23 | $8.28 | 6.13M |
| 12/29/2025 | $8.30 | $8.34 | $8.25 | $8.26 | 4.94M |
| 12/26/2025 | $8.27 | $8.35 | $8.27 | $8.30 | 5.88M |
| 12/25/2025 | $8.32 | $8.36 | $8.24 | $8.29 | 7.23M |
| 12/24/2025 | $8.39 | $8.49 | $8.24 | $8.33 | 6.53M |
| 12/23/2025 | $8.28 | $8.38 | $8.27 | $8.32 | 5.90M |
| 12/22/2025 | $8.42 | $8.55 | $8.36 | $8.38 | 10.59M |
| 12/19/2025 | $8.10 | $8.36 | $8.10 | $8.36 | 11.08M |
| 12/18/2025 | $8.08 | $8.18 | $8.08 | $8.10 | 5.91M |
| 12/17/2025 | $8.12 | $8.18 | $8.04 | $8.13 | 6.04M |
| 12/16/2025 | $8.21 | $8.22 | $8.08 | $8.14 | 5.47M |
| 12/15/2025 | $8.12 | $8.26 | $8.08 | $8.18 | 5.98M |
| 12/12/2025 | $8.10 | $8.19 | $8.10 | $8.13 | 5.63M |
| 12/11/2025 | $8.25 | $8.25 | $8.09 | $8.11 | 8.01M |
| 12/10/2025 | $8.27 | $8.28 | $8.17 | $8.23 | 7.41M |
| 12/9/2025 | $8.32 | $8.40 | $8.28 | $8.29 | 5.89M |
| 12/8/2025 | $8.41 | $8.47 | $8.36 | $8.36 | 6.42M |
| 12/5/2025 | $8.37 | $8.44 | $8.30 | $8.41 | 5.02M |
| 12/4/2025 | $8.30 | $8.40 | $8.29 | $8.38 | 5.53M |
| 12/3/2025 | $8.54 | $8.54 | $8.33 | $8.33 | 8.83M |
| 12/2/2025 | $8.55 | $8.55 | $8.46 | $8.48 | 5.62M |
| 12/1/2025 | $8.56 | $8.59 | $8.50 | $8.56 | 5.82M |
| 11/28/2025 | $8.52 | $8.58 | $8.45 | $8.56 | 5.38M |
| 11/27/2025 | $8.46 | $8.54 | $8.46 | $8.47 | 4.59M |
| 11/26/2025 | $8.52 | $8.59 | $8.47 | $8.49 | 5.42M |
| 11/25/2025 | $8.50 | $8.58 | $8.50 | $8.51 | 6.06M |
| 11/24/2025 | $8.43 | $8.53 | $8.40 | $8.49 | 7.22M |
| 11/21/2025 | $8.69 | $8.70 | $8.43 | $8.43 | 13.31M |
| 11/20/2025 | $8.81 | $8.86 | $8.68 | $8.69 | 7.11M |
| 11/19/2025 | $8.95 | $8.95 | $8.70 | $8.84 | 11.77M |
| 11/18/2025 | $9.07 | $9.07 | $8.88 | $8.90 | 13.19M |
| 11/17/2025 | $9.06 | $9.13 | $9.03 | $9.06 | 8.49M |
| 11/14/2025 | $9.11 | $9.15 | $9.05 | $9.06 | 8.81M |
| 11/13/2025 | $9.05 | $9.15 | $9.04 | $9.11 | 8.91M |
| 11/12/2025 | $9.24 | $9.25 | $9.04 | $9.09 | 12.47M |
| 11/11/2025 | $9.15 | $9.25 | $9.11 | $9.20 | 14.38M |
| 11/10/2025 | $9.14 | $9.15 | $9.09 | $9.12 | 10.13M |
| 11/7/2025 | $9.09 | $9.15 | $9.07 | $9.10 | 9.98M |
| 11/6/2025 | $9.10 | $9.13 | $9.02 | $9.12 | 10.84M |
| 11/5/2025 | $8.99 | $9.09 | $8.97 | $9.07 | 10.36M |
| 11/4/2025 | $9.10 | $9.10 | $8.99 | $9.03 | 8.99M |
| 11/3/2025 | $9.08 | $9.10 | $9.01 | $9.08 | 10.00M |
| 10/31/2025 | $9.04 | $9.12 | $9.03 | $9.08 | 8.56M |
| 10/30/2025 | $9.15 | $9.15 | $9.03 | $9.04 | 11.85M |
| 10/29/2025 | $9.14 | $9.15 | $9.06 | $9.13 | 13.61M |
| 10/28/2025 | $9.14 | $9.15 | $9.01 | $9.11 | 9.89M |
| 10/27/2025 | $9.15 | $9.23 | $9.10 | $9.14 | 19.66M |
| 10/24/2025 | $9.23 | $9.29 | $9.14 | $9.15 | 19.52M |
| 10/23/2025 | $9.45 | $9.70 | $9.18 | $9.27 | 24.05M |
| 10/22/2025 | $9.16 | $9.42 | $9.10 | $9.40 | 26.50M |
| 10/21/2025 | $9.15 | $9.21 | $9.03 | $9.19 | 25.96M |
| 10/20/2025 | $9.31 | $9.35 | $9.14 | $9.25 | 15.64M |