603236.SS603236.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $100.90 | $102.43 | $100.37 | $101.98 | 7.17M |
| 1/14/2026 | $101.81 | $105.75 | $100.78 | $102.31 | 14.07M |
| 1/13/2026 | $106.00 | $106.04 | $100.80 | $101.81 | 12.98M |
| 1/12/2026 | $103.71 | $107.04 | $101.80 | $106.56 | 14.80M |
| 1/9/2026 | $99.30 | $103.28 | $98.56 | $101.72 | 11.95M |
| 1/8/2026 | $99.47 | $101.44 | $98.21 | $99.75 | 8.82M |
| 1/7/2026 | $99.00 | $100.65 | $98.20 | $99.14 | 8.41M |
| 1/6/2026 | $100.55 | $100.89 | $98.33 | $99.57 | 10.21M |
| 1/5/2026 | $95.58 | $100.60 | $95.48 | $100.12 | 14.76M |
| 12/31/2025 | $94.75 | $96.96 | $92.92 | $95.41 | 11.25M |
| 12/30/2025 | $92.69 | $95.20 | $92.60 | $94.11 | 5.81M |
| 12/29/2025 | $93.96 | $94.95 | $93.08 | $93.39 | 5.75M |
| 12/26/2025 | $95.33 | $95.78 | $93.77 | $94.44 | 6.19M |
| 12/25/2025 | $94.69 | $96.30 | $93.94 | $95.32 | 6.82M |
| 12/24/2025 | $92.80 | $95.02 | $92.30 | $94.97 | 6.94M |
| 12/23/2025 | $93.88 | $94.50 | $92.21 | $92.64 | 6.25M |
| 12/22/2025 | $93.00 | $96.18 | $92.50 | $94.05 | 8.60M |
| 12/19/2025 | $92.40 | $93.94 | $91.71 | $92.01 | 6.62M |
| 12/18/2025 | $93.88 | $94.51 | $91.75 | $91.82 | 7.74M |
| 12/17/2025 | $90.66 | $95.00 | $90.66 | $94.80 | 14.61M |
| 12/16/2025 | $90.40 | $91.30 | $88.75 | $88.99 | 5.67M |
| 12/15/2025 | $92.00 | $92.00 | $89.80 | $89.97 | 5.24M |
| 12/12/2025 | $89.53 | $93.28 | $88.88 | $92.71 | 8.65M |
| 12/11/2025 | $91.61 | $91.83 | $89.39 | $89.53 | 4.69M |
| 12/10/2025 | $91.02 | $91.85 | $89.98 | $91.85 | 4.99M |
| 12/9/2025 | $91.35 | $92.50 | $90.90 | $91.18 | 5.68M |
| 12/8/2025 | $92.10 | $92.28 | $90.90 | $91.68 | 7.40M |
| 12/5/2025 | $90.38 | $92.18 | $89.51 | $91.32 | 6.59M |
| 12/4/2025 | $89.50 | $90.30 | $88.53 | $90.17 | 5.22M |
| 12/3/2025 | $91.50 | $91.79 | $89.60 | $89.96 | 7.07M |
| 12/2/2025 | $94.00 | $94.00 | $91.15 | $91.99 | 11.29M |
| 12/1/2025 | $91.00 | $95.60 | $90.07 | $94.25 | 18.27M |
| 11/28/2025 | $88.60 | $89.44 | $87.15 | $88.75 | 6.01M |
| 11/27/2025 | $87.20 | $91.18 | $86.90 | $87.91 | 9.48M |
| 11/26/2025 | $86.00 | $89.14 | $85.50 | $87.13 | 6.31M |
| 11/25/2025 | $84.08 | $88.26 | $84.08 | $86.16 | 7.79M |
| 11/24/2025 | $83.20 | $84.18 | $82.49 | $83.50 | 4.64M |
| 11/21/2025 | $84.90 | $85.28 | $82.50 | $82.50 | 6.21M |
| 11/20/2025 | $86.80 | $87.02 | $84.70 | $85.87 | 4.69M |
| 11/19/2025 | $86.58 | $87.14 | $85.11 | $85.69 | 5.05M |
| 11/18/2025 | $87.37 | $88.15 | $86.52 | $86.70 | 4.52M |
| 11/17/2025 | $87.68 | $88.52 | $86.50 | $87.37 | 5.29M |
| 11/14/2025 | $90.33 | $90.38 | $88.40 | $88.40 | 5.82M |
| 11/13/2025 | $89.65 | $91.19 | $89.00 | $91.15 | 5.75M |
| 11/12/2025 | $88.20 | $91.05 | $88.10 | $90.00 | 7.40M |
| 11/11/2025 | $90.90 | $91.25 | $88.40 | $88.45 | 5.73M |
| 11/10/2025 | $90.38 | $90.96 | $88.68 | $89.90 | 5.38M |
| 11/7/2025 | $90.02 | $91.45 | $89.40 | $90.25 | 4.56M |
| 11/6/2025 | $90.50 | $91.29 | $89.38 | $90.88 | 6.48M |
| 11/5/2025 | $89.00 | $90.95 | $88.88 | $90.00 | 5.65M |
| 11/4/2025 | $94.25 | $94.57 | $90.51 | $91.33 | 8.23M |
| 11/3/2025 | $94.05 | $95.22 | $91.41 | $95.00 | 9.30M |
| 10/31/2025 | $95.00 | $96.95 | $94.01 | $94.82 | 7.72M |
| 10/30/2025 | $98.98 | $98.98 | $95.05 | $95.08 | 10.85M |
| 10/29/2025 | $98.89 | $99.78 | $97.48 | $98.96 | 8.74M |
| 10/28/2025 | $99.99 | $100.65 | $97.00 | $97.78 | 10.41M |
| 10/27/2025 | $100.00 | $103.27 | $98.71 | $99.25 | 12.17M |
| 10/24/2025 | $99.20 | $99.95 | $97.36 | $99.56 | 13.05M |
| 10/23/2025 | $96.46 | $99.34 | $94.18 | $99.20 | 10.56M |
| 10/22/2025 | $97.20 | $98.06 | $96.41 | $97.47 | 5.60M |
| 10/21/2025 | $97.00 | $99.06 | $96.09 | $98.40 | 8.32M |
| 10/20/2025 | $95.70 | $98.58 | $95.08 | $96.00 | 9.73M |
| 10/17/2025 | $100.25 | $100.25 | $93.72 | $93.77 | 10.92M |