603258.SS603258.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $20.30 | $20.42 | $19.42 | $19.78 | 5.27M |
| 1/15/2026 | $20.45 | $20.65 | $20.14 | $20.30 | 5.12M |
| 1/14/2026 | $20.22 | $20.99 | $20.22 | $20.68 | 9.40M |
| 1/13/2026 | $20.16 | $21.00 | $19.70 | $20.31 | 10.76M |
| 1/12/2026 | $19.55 | $20.13 | $19.50 | $20.07 | 8.11M |
| 1/9/2026 | $19.02 | $19.33 | $18.90 | $19.33 | 4.75M |
| 1/8/2026 | $18.80 | $19.15 | $18.69 | $18.97 | 3.25M |
| 1/7/2026 | $18.97 | $19.19 | $18.79 | $18.80 | 2.58M |
| 1/6/2026 | $18.85 | $19.05 | $18.76 | $19.00 | 3.70M |
| 1/5/2026 | $18.56 | $19.01 | $18.46 | $18.85 | 3.65M |
| 12/31/2025 | $18.47 | $18.68 | $18.40 | $18.51 | 2.05M |
| 12/30/2025 | $18.47 | $18.80 | $18.41 | $18.52 | 1.56M |
| 12/29/2025 | $18.56 | $18.68 | $18.53 | $18.58 | 1.25M |
| 12/26/2025 | $18.64 | $18.80 | $18.50 | $18.61 | 1.68M |
| 12/25/2025 | $18.42 | $18.79 | $18.30 | $18.61 | 1.88M |
| 12/24/2025 | $18.23 | $18.45 | $18.21 | $18.42 | 1.18M |
| 12/23/2025 | $18.47 | $18.67 | $18.22 | $18.27 | 1.78M |
| 12/22/2025 | $18.80 | $18.81 | $18.48 | $18.60 | 1.62M |
| 12/19/2025 | $18.45 | $18.79 | $18.38 | $18.69 | 1.66M |
| 12/18/2025 | $18.06 | $18.73 | $17.96 | $18.45 | 2.00M |
| 12/17/2025 | $18.29 | $18.29 | $17.68 | $18.13 | 2.32M |
| 12/16/2025 | $18.43 | $18.57 | $18.11 | $18.19 | 1.45M |
| 12/15/2025 | $18.46 | $18.75 | $18.44 | $18.51 | 1.36M |
| 12/12/2025 | $18.35 | $19.00 | $18.18 | $18.60 | 2.95M |
| 12/11/2025 | $18.75 | $18.79 | $18.31 | $18.34 | 1.46M |
| 12/10/2025 | $18.60 | $18.81 | $18.42 | $18.75 | 1.34M |
| 12/9/2025 | $18.73 | $18.90 | $18.62 | $18.67 | 1.38M |
| 12/8/2025 | $18.66 | $18.80 | $18.53 | $18.74 | 1.52M |
| 12/5/2025 | $18.52 | $18.68 | $18.30 | $18.67 | 1.49M |
| 12/4/2025 | $18.88 | $18.96 | $18.39 | $18.46 | 2.68M |
| 12/3/2025 | $19.64 | $19.72 | $18.91 | $18.99 | 4.37M |
| 12/2/2025 | $19.92 | $19.92 | $19.60 | $19.64 | 1.92M |
| 12/1/2025 | $19.98 | $20.40 | $19.83 | $19.92 | 2.80M |
| 11/28/2025 | $19.91 | $20.09 | $19.56 | $19.98 | 4.09M |
| 11/27/2025 | $20.07 | $20.40 | $19.93 | $19.99 | 3.38M |
| 11/26/2025 | $20.29 | $20.47 | $20.01 | $20.04 | 3.99M |
| 11/25/2025 | $19.91 | $20.44 | $19.91 | $20.32 | 5.89M |
| 11/24/2025 | $19.48 | $20.05 | $19.30 | $20.00 | 4.28M |
| 11/21/2025 | $19.45 | $19.93 | $19.28 | $19.50 | 3.86M |
| 11/20/2025 | $19.80 | $19.89 | $19.46 | $19.50 | 1.73M |
| 11/19/2025 | $20.00 | $20.08 | $19.63 | $19.80 | 2.14M |
| 11/18/2025 | $19.90 | $20.10 | $19.81 | $20.00 | 2.28M |
| 11/17/2025 | $19.77 | $19.93 | $19.57 | $19.93 | 1.74M |
| 11/14/2025 | $19.82 | $20.05 | $19.72 | $19.76 | 2.35M |
| 11/13/2025 | $19.83 | $19.86 | $19.57 | $19.80 | 2.18M |
| 11/12/2025 | $20.06 | $20.47 | $19.76 | $19.82 | 3.46M |
| 11/11/2025 | $19.80 | $20.12 | $19.67 | $20.06 | 2.71M |
| 11/10/2025 | $19.42 | $19.81 | $19.42 | $19.80 | 2.15M |
| 11/7/2025 | $19.62 | $19.67 | $19.42 | $19.43 | 2.07M |
| 11/6/2025 | $19.80 | $19.80 | $19.51 | $19.60 | 1.77M |
| 11/5/2025 | $19.74 | $19.97 | $19.61 | $19.78 | 1.77M |
| 11/4/2025 | $20.09 | $20.09 | $19.71 | $19.89 | 2.26M |
| 11/3/2025 | $19.68 | $20.16 | $19.68 | $20.13 | 3.80M |
| 10/31/2025 | $19.10 | $19.85 | $19.09 | $19.70 | 4.05M |
| 10/30/2025 | $19.57 | $19.57 | $19.00 | $19.08 | 3.69M |
| 10/29/2025 | $19.41 | $19.65 | $19.30 | $19.57 | 2.60M |
| 10/28/2025 | $19.53 | $19.60 | $19.36 | $19.41 | 1.66M |
| 10/27/2025 | $19.58 | $19.63 | $19.36 | $19.51 | 2.30M |
| 10/24/2025 | $19.60 | $19.66 | $19.46 | $19.58 | 1.56M |
| 10/23/2025 | $19.39 | $19.55 | $19.28 | $19.54 | 2.31M |
| 10/22/2025 | $19.30 | $19.68 | $19.26 | $19.38 | 2.44M |
| 10/21/2025 | $19.30 | $19.39 | $19.10 | $19.32 | 3.02M |
| 10/20/2025 | $19.39 | $19.50 | $19.21 | $19.31 | 2.54M |