603233.SS603233.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $18.78 | $19.08 | $18.68 | $19.00 | 6.82M |
| 1/15/2026 | $18.58 | $18.94 | $18.58 | $18.75 | 4.75M |
| 1/14/2026 | $18.56 | $18.99 | $18.40 | $18.74 | 9.81M |
| 1/13/2026 | $18.40 | $18.80 | $18.40 | $18.53 | 5.96M |
| 1/12/2026 | $18.58 | $18.60 | $18.29 | $18.54 | 6.45M |
| 1/9/2026 | $18.15 | $18.49 | $18.02 | $18.38 | 7.50M |
| 1/8/2026 | $18.11 | $18.49 | $18.08 | $18.14 | 8.22M |
| 1/7/2026 | $18.04 | $18.30 | $17.98 | $18.12 | 6.92M |
| 1/6/2026 | $17.76 | $18.05 | $17.64 | $18.04 | 7.00M |
| 1/5/2026 | $17.59 | $17.86 | $17.41 | $17.76 | 8.51M |
| 12/31/2025 | $17.73 | $17.82 | $17.55 | $17.62 | 3.40M |
| 12/30/2025 | $17.63 | $17.76 | $17.51 | $17.73 | 3.90M |
| 12/29/2025 | $18.12 | $18.12 | $17.60 | $17.60 | 6.39M |
| 12/26/2025 | $18.05 | $18.18 | $17.96 | $18.12 | 3.89M |
| 12/25/2025 | $18.04 | $18.14 | $17.93 | $18.05 | 3.68M |
| 12/24/2025 | $17.80 | $18.03 | $17.75 | $17.97 | 4.66M |
| 12/23/2025 | $18.11 | $18.16 | $17.81 | $17.92 | 5.54M |
| 12/22/2025 | $18.45 | $18.45 | $18.01 | $18.08 | 5.28M |
| 12/19/2025 | $18.37 | $18.57 | $18.02 | $18.45 | 8.29M |
| 12/18/2025 | $17.66 | $18.31 | $17.57 | $18.25 | 12.63M |
| 12/17/2025 | $17.34 | $17.74 | $17.25 | $17.69 | 6.07M |
| 12/16/2025 | $17.35 | $17.56 | $17.21 | $17.36 | 4.75M |
| 12/15/2025 | $17.20 | $17.76 | $17.13 | $17.35 | 7.16M |
| 12/12/2025 | $17.20 | $17.31 | $17.10 | $17.27 | 5.60M |
| 12/11/2025 | $17.53 | $17.53 | $17.17 | $17.20 | 3.46M |
| 12/10/2025 | $17.50 | $17.56 | $17.29 | $17.45 | 3.90M |
| 12/9/2025 | $17.48 | $17.69 | $17.38 | $17.44 | 4.83M |
| 12/8/2025 | $18.01 | $18.03 | $17.47 | $17.47 | 8.78M |
| 12/5/2025 | $17.91 | $17.99 | $17.65 | $17.83 | 4.42M |
| 12/4/2025 | $18.16 | $18.21 | $17.90 | $17.92 | 4.09M |
| 12/3/2025 | $18.03 | $18.34 | $17.89 | $18.19 | 6.90M |
| 12/2/2025 | $18.28 | $18.59 | $17.82 | $18.02 | 9.67M |
| 12/1/2025 | $17.67 | $18.30 | $17.51 | $18.28 | 9.63M |
| 11/28/2025 | $17.70 | $17.79 | $17.54 | $17.67 | 4.69M |
| 11/27/2025 | $17.66 | $17.96 | $17.62 | $17.69 | 5.17M |
| 11/26/2025 | $17.84 | $18.09 | $17.77 | $17.79 | 4.69M |
| 11/25/2025 | $17.59 | $18.00 | $17.46 | $17.79 | 6.05M |
| 11/24/2025 | $17.55 | $17.79 | $17.46 | $17.55 | 5.34M |
| 11/21/2025 | $17.69 | $17.85 | $17.45 | $17.57 | 6.22M |
| 11/20/2025 | $18.12 | $18.19 | $17.62 | $17.69 | 5.91M |
| 11/19/2025 | $18.06 | $18.25 | $17.97 | $18.09 | 7.33M |
| 11/18/2025 | $18.24 | $18.49 | $17.91 | $18.06 | 7.18M |
| 11/17/2025 | $18.51 | $18.59 | $17.92 | $18.16 | 12.44M |
| 11/14/2025 | $18.77 | $19.30 | $18.53 | $18.61 | 12.03M |
| 11/13/2025 | $19.20 | $19.25 | $18.70 | $18.85 | 14.72M |
| 11/12/2025 | $18.62 | $19.96 | $18.51 | $19.41 | 18.45M |
| 11/11/2025 | $18.60 | $18.68 | $18.17 | $18.63 | 7.68M |
| 11/10/2025 | $18.28 | $18.93 | $17.80 | $18.65 | 10.03M |
| 11/7/2025 | $18.03 | $18.50 | $17.98 | $18.29 | 5.92M |
| 11/6/2025 | $18.13 | $18.19 | $17.83 | $18.02 | 5.27M |
| 11/5/2025 | $18.29 | $18.58 | $18.15 | $18.50 | 6.21M |
| 11/4/2025 | $18.15 | $18.62 | $18.07 | $18.29 | 9.22M |
| 11/3/2025 | $18.33 | $18.38 | $18.05 | $18.15 | 7.45M |
| 10/31/2025 | $18.43 | $18.64 | $18.16 | $18.28 | 5.23M |
| 10/30/2025 | $18.50 | $18.94 | $18.03 | $18.25 | 8.65M |
| 10/29/2025 | $18.20 | $18.24 | $17.89 | $18.17 | 4.26M |
| 10/28/2025 | $18.40 | $18.57 | $17.96 | $18.24 | 6.25M |
| 10/27/2025 | $18.44 | $18.68 | $18.26 | $18.40 | 9.92M |
| 10/24/2025 | $19.25 | $19.28 | $18.56 | $18.68 | 10.77M |
| 10/23/2025 | $18.90 | $19.35 | $18.77 | $19.20 | 10.74M |
| 10/22/2025 | $18.67 | $19.20 | $18.59 | $18.92 | 8.71M |
| 10/21/2025 | $18.39 | $19.02 | $18.21 | $18.67 | 15.68M |
| 10/20/2025 | $17.55 | $18.45 | $17.46 | $18.39 | 13.81M |