603259.SS603259.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $103.01 | $105.88 | $102.52 | $104.18 | 22.34M |
| 1/14/2026 | $104.55 | $106.99 | $102.00 | $103.40 | 63.22M |
| 1/13/2026 | $101.80 | $106.50 | $101.66 | $104.60 | 92.45M |
| 1/12/2026 | $100.00 | $101.00 | $97.60 | $98.68 | 44.40M |
| 1/9/2026 | $98.68 | $101.00 | $97.02 | $99.08 | 50.76M |
| 1/8/2026 | $98.81 | $99.90 | $97.00 | $98.17 | 42.07M |
| 1/7/2026 | $96.28 | $98.90 | $95.99 | $98.04 | 53.09M |
| 1/6/2026 | $95.13 | $96.50 | $94.11 | $96.25 | 46.38M |
| 1/5/2026 | $90.85 | $96.20 | $90.85 | $94.57 | 72.86M |
| 12/31/2025 | $91.90 | $93.79 | $90.64 | $90.64 | 41.92M |
| 12/30/2025 | $92.10 | $92.58 | $90.52 | $91.90 | 30.73M |
| 12/29/2025 | $92.63 | $93.50 | $91.65 | $92.50 | 28.42M |
| 12/26/2025 | $91.80 | $93.60 | $91.57 | $92.70 | 25.70M |
| 12/25/2025 | $90.88 | $92.00 | $90.28 | $91.94 | 22.18M |
| 12/24/2025 | $90.62 | $92.10 | $90.24 | $90.82 | 25.07M |
| 12/23/2025 | $91.60 | $91.79 | $90.34 | $90.62 | 25.13M |
| 12/22/2025 | $92.39 | $93.51 | $90.83 | $91.21 | 35.72M |
| 12/19/2025 | $91.00 | $94.69 | $90.50 | $92.47 | 46.38M |
| 12/18/2025 | $90.05 | $92.20 | $89.59 | $90.59 | 28.65M |
| 12/17/2025 | $89.37 | $91.10 | $88.73 | $90.59 | 30.16M |
| 12/16/2025 | $91.00 | $91.99 | $88.50 | $89.12 | 28.07M |
| 12/15/2025 | $92.80 | $93.40 | $91.00 | $91.21 | 34.17M |
| 12/12/2025 | $93.68 | $94.15 | $92.42 | $94.05 | 47.34M |
| 12/11/2025 | $92.99 | $95.66 | $92.76 | $93.40 | 45.76M |
| 12/10/2025 | $91.48 | $92.95 | $89.67 | $92.75 | 29.57M |
| 12/9/2025 | $91.40 | $94.33 | $91.05 | $92.17 | 39.01M |
| 12/8/2025 | $90.83 | $91.91 | $90.41 | $91.55 | 36.47M |
| 12/5/2025 | $90.25 | $91.48 | $89.52 | $90.40 | 38.46M |
| 12/4/2025 | $88.08 | $89.62 | $87.61 | $89.59 | 30.40M |
| 12/3/2025 | $89.10 | $89.50 | $87.18 | $87.62 | 46.65M |
| 12/2/2025 | $92.03 | $92.18 | $89.19 | $89.42 | 43.33M |
| 12/1/2025 | $91.39 | $92.30 | $91.00 | $92.30 | 27.60M |
| 11/28/2025 | $92.20 | $92.49 | $90.80 | $91.19 | 31.87M |
| 11/27/2025 | $93.50 | $93.50 | $91.22 | $92.20 | 50.61M |
| 11/26/2025 | $94.65 | $96.50 | $93.87 | $95.28 | 33.13M |
| 11/25/2025 | $95.30 | $95.60 | $94.03 | $94.31 | 32.18M |
| 11/24/2025 | $93.00 | $94.07 | $92.02 | $93.97 | 32.84M |
| 11/21/2025 | $93.05 | $94.33 | $90.50 | $91.80 | 34.68M |
| 11/20/2025 | $94.39 | $95.63 | $93.42 | $93.67 | 24.52M |
| 11/19/2025 | $92.32 | $94.30 | $91.77 | $93.20 | 24.70M |
| 11/18/2025 | $93.75 | $94.41 | $92.01 | $92.32 | 28.92M |
| 11/17/2025 | $95.00 | $95.00 | $92.70 | $93.76 | 27.49M |
| 11/14/2025 | $95.58 | $96.65 | $94.74 | $95.02 | 31.87M |
| 11/13/2025 | $93.20 | $96.90 | $92.50 | $96.46 | 56.35M |
| 11/12/2025 | $92.90 | $94.47 | $92.28 | $92.35 | 34.96M |
| 11/11/2025 | $94.40 | $94.40 | $92.25 | $92.50 | 23.07M |
| 11/10/2025 | $94.68 | $94.84 | $92.24 | $93.45 | 40.86M |
| 11/7/2025 | $95.00 | $95.81 | $94.00 | $94.84 | 23.40M |
| 11/6/2025 | $94.40 | $95.87 | $93.56 | $95.69 | 29.81M |
| 11/5/2025 | $92.13 | $95.70 | $92.13 | $94.31 | 39.10M |
| 11/4/2025 | $96.00 | $96.02 | $93.24 | $93.81 | 54.69M |
| 11/3/2025 | $99.43 | $99.87 | $95.80 | $96.41 | 55.85M |
| 10/31/2025 | $97.41 | $100.50 | $96.55 | $99.40 | 65.69M |
| 10/30/2025 | $100.50 | $100.50 | $96.46 | $97.06 | 123.12M |
| 10/29/2025 | $103.25 | $106.93 | $102.84 | $106.04 | 45.32M |
| 10/28/2025 | $106.79 | $108.28 | $103.90 | $103.96 | 46.23M |
| 10/27/2025 | $110.60 | $111.00 | $105.30 | $106.64 | 71.98M |
| 10/24/2025 | $102.50 | $105.35 | $101.96 | $103.81 | 37.90M |
| 10/23/2025 | $100.95 | $102.00 | $99.81 | $101.90 | 22.49M |
| 10/22/2025 | $101.29 | $102.88 | $100.71 | $100.90 | 21.13M |
| 10/21/2025 | $99.86 | $102.11 | $99.02 | $102.04 | 33.54M |
| 10/20/2025 | $98.10 | $100.55 | $97.50 | $98.89 | 29.85M |
| 10/17/2025 | $100.80 | $101.26 | $96.46 | $96.60 | 39.64M |