603228.SS603228.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $71.20 | $72.05 | $69.90 | $71.65 | 24.86M |
| 1/13/2026 | $71.30 | $72.60 | $69.71 | $70.16 | 23.92M |
| 1/12/2026 | $74.00 | $74.19 | $69.80 | $72.00 | 39.19M |
| 1/9/2026 | $76.50 | $76.77 | $72.14 | $74.81 | 32.26M |
| 1/8/2026 | $79.16 | $79.85 | $76.65 | $77.01 | 25.56M |
| 1/7/2026 | $77.00 | $81.56 | $76.53 | $79.99 | 34.83M |
| 1/6/2026 | $73.76 | $79.50 | $73.00 | $77.85 | 36.53M |
| 1/5/2026 | $73.21 | $74.80 | $71.50 | $73.93 | 26.50M |
| 12/31/2025 | $76.40 | $76.40 | $73.03 | $73.09 | 18.91M |
| 12/30/2025 | $75.00 | $77.13 | $75.00 | $76.33 | 21.47M |
| 12/29/2025 | $73.54 | $77.77 | $72.56 | $76.83 | 38.08M |
| 12/26/2025 | $75.52 | $75.73 | $72.13 | $73.57 | 32.76M |
| 12/25/2025 | $76.70 | $77.86 | $73.70 | $76.85 | 26.84M |
| 12/24/2025 | $72.60 | $78.06 | $72.00 | $76.60 | 38.41M |
| 12/23/2025 | $72.86 | $73.79 | $71.60 | $72.05 | 27.17M |
| 12/22/2025 | $69.00 | $73.63 | $68.20 | $72.87 | 47.60M |
| 12/19/2025 | $69.00 | $69.39 | $66.81 | $66.94 | 20.04M |
| 12/18/2025 | $69.99 | $70.68 | $67.85 | $67.88 | 28.84M |
| 12/17/2025 | $67.92 | $72.82 | $67.69 | $71.90 | 43.91M |
| 12/16/2025 | $65.40 | $70.70 | $65.05 | $68.63 | 50.60M |
| 12/15/2025 | $66.07 | $66.60 | $64.01 | $65.02 | 23.97M |
| 12/12/2025 | $67.83 | $68.31 | $64.44 | $67.42 | 30.05M |
| 12/11/2025 | $69.60 | $70.19 | $67.25 | $68.49 | 30.20M |
| 12/10/2025 | $70.02 | $72.23 | $67.86 | $69.65 | 41.69M |
| 12/9/2025 | $69.10 | $72.22 | $68.79 | $71.13 | 58.53M |
| 12/8/2025 | $63.10 | $68.34 | $62.20 | $68.34 | 40.57M |
| 12/5/2025 | $63.04 | $63.04 | $59.59 | $62.13 | 31.74M |
| 12/4/2025 | $63.58 | $64.15 | $61.01 | $62.53 | 19.29M |
| 12/3/2025 | $64.13 | $65.50 | $62.94 | $63.25 | 20.40M |
| 12/2/2025 | $65.68 | $66.60 | $64.06 | $64.51 | 22.05M |
| 12/1/2025 | $65.28 | $66.80 | $63.20 | $65.49 | 22.05M |
| 11/28/2025 | $63.00 | $66.32 | $62.97 | $65.43 | 25.55M |
| 11/27/2025 | $64.92 | $67.14 | $63.16 | $63.36 | 26.16M |
| 11/26/2025 | $62.80 | $67.64 | $61.16 | $65.15 | 38.69M |
| 11/25/2025 | $59.84 | $64.67 | $59.81 | $63.85 | 32.61M |
| 11/24/2025 | $61.76 | $62.11 | $59.24 | $59.81 | 23.41M |
| 11/21/2025 | $63.18 | $63.70 | $60.70 | $61.02 | 23.52M |
| 11/20/2025 | $68.47 | $69.44 | $65.01 | $65.20 | 24.94M |
| 11/19/2025 | $66.85 | $67.72 | $63.57 | $64.90 | 25.45M |
| 11/18/2025 | $65.80 | $69.50 | $65.41 | $67.75 | 27.93M |
| 11/17/2025 | $65.80 | $67.85 | $65.68 | $66.00 | 15.38M |
| 11/14/2025 | $66.50 | $67.10 | $65.14 | $65.30 | 17.31M |
| 11/13/2025 | $67.15 | $69.13 | $66.14 | $68.25 | 25.79M |
| 11/12/2025 | $66.47 | $68.11 | $64.70 | $67.60 | 23.26M |
| 11/11/2025 | $71.29 | $71.30 | $65.90 | $66.89 | 29.07M |
| 11/10/2025 | $74.00 | $75.00 | $68.00 | $69.90 | 34.28M |
| 11/7/2025 | $75.44 | $76.15 | $73.16 | $73.52 | 20.51M |
| 11/6/2025 | $76.80 | $79.60 | $76.14 | $76.55 | 24.96M |
| 11/5/2025 | $71.88 | $77.85 | $71.18 | $76.80 | 27.62M |
| 11/4/2025 | $77.20 | $78.22 | $73.88 | $74.66 | 27.02M |
| 11/3/2025 | $72.93 | $78.22 | $72.00 | $77.20 | 52.03M |
| 10/31/2025 | $74.03 | $75.15 | $72.00 | $72.60 | 37.71M |
| 10/30/2025 | $80.47 | $81.34 | $73.80 | $74.01 | 58.61M |
| 10/29/2025 | $80.00 | $83.33 | $79.51 | $81.54 | 51.71M |
| 10/28/2025 | $71.57 | $77.19 | $71.43 | $77.19 | 62.29M |
| 10/27/2025 | $66.29 | $70.17 | $64.04 | $70.17 | 50.55M |
| 10/24/2025 | $61.30 | $63.99 | $59.65 | $63.79 | 39.47M |
| 10/23/2025 | $60.50 | $60.50 | $58.50 | $59.97 | 17.36M |
| 10/22/2025 | $61.00 | $63.00 | $60.60 | $60.81 | 25.42M |
| 10/21/2025 | $58.90 | $62.79 | $58.90 | $61.90 | 51.04M |
| 10/20/2025 | $55.36 | $59.76 | $55.36 | $59.11 | 35.12M |
| 10/17/2025 | $56.66 | $56.80 | $54.21 | $54.33 | 14.16M |
| 10/16/2025 | $57.00 | $57.56 | $56.40 | $56.67 | 17.70M |