603267.SS603267.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $54.93 | $55.47 | $54.21 | $54.55 | 3.69M |
| 1/14/2026 | $56.31 | $57.46 | $54.55 | $55.51 | 15.06M |
| 1/13/2026 | $59.38 | $59.38 | $56.06 | $56.26 | 15.89M |
| 1/12/2026 | $59.11 | $60.91 | $58.10 | $60.00 | 16.97M |
| 1/9/2026 | $55.97 | $58.24 | $55.81 | $57.73 | 15.05M |
| 1/8/2026 | $53.64 | $55.88 | $53.42 | $55.56 | 10.82M |
| 1/7/2026 | $54.69 | $54.69 | $53.56 | $53.88 | 8.51M |
| 1/6/2026 | $54.20 | $54.97 | $53.01 | $54.72 | 12.23M |
| 1/5/2026 | $55.58 | $55.90 | $53.45 | $54.39 | 11.40M |
| 12/31/2025 | $53.00 | $54.83 | $52.85 | $54.43 | 10.46M |
| 12/30/2025 | $52.19 | $53.93 | $52.03 | $53.28 | 11.11M |
| 12/29/2025 | $52.90 | $53.20 | $51.79 | $52.31 | 9.93M |
| 12/26/2025 | $52.20 | $52.99 | $51.65 | $52.35 | 11.23M |
| 12/25/2025 | $51.53 | $52.05 | $51.00 | $51.78 | 8.07M |
| 12/24/2025 | $48.72 | $52.08 | $48.68 | $51.68 | 13.72M |
| 12/23/2025 | $49.10 | $49.79 | $48.68 | $49.15 | 6.09M |
| 12/22/2025 | $48.60 | $49.42 | $48.21 | $48.99 | 5.25M |
| 12/19/2025 | $48.76 | $49.45 | $48.28 | $48.47 | 4.97M |
| 12/18/2025 | $47.45 | $49.08 | $47.13 | $48.43 | 5.30M |
| 12/17/2025 | $47.68 | $48.16 | $46.40 | $47.70 | 5.80M |
| 12/16/2025 | $48.80 | $48.80 | $46.99 | $47.82 | 5.58M |
| 12/15/2025 | $49.08 | $49.76 | $48.78 | $48.88 | 5.44M |
| 12/12/2025 | $48.98 | $49.98 | $48.40 | $49.50 | 7.76M |
| 12/11/2025 | $48.66 | $50.80 | $48.66 | $48.73 | 7.72M |
| 12/10/2025 | $48.12 | $48.74 | $47.85 | $48.49 | 4.40M |
| 12/9/2025 | $47.66 | $48.86 | $47.63 | $48.20 | 5.22M |
| 12/8/2025 | $48.38 | $48.80 | $47.89 | $47.98 | 5.71M |
| 12/5/2025 | $47.35 | $48.22 | $47.07 | $48.06 | 4.42M |
| 12/4/2025 | $46.70 | $47.59 | $46.64 | $47.35 | 3.03M |
| 12/3/2025 | $47.19 | $47.69 | $46.21 | $47.04 | 3.85M |
| 12/2/2025 | $47.76 | $47.91 | $46.94 | $47.03 | 3.03M |
| 12/1/2025 | $46.85 | $47.80 | $46.85 | $47.54 | 4.64M |
| 11/28/2025 | $45.80 | $46.84 | $45.75 | $46.80 | 4.11M |
| 11/27/2025 | $45.97 | $46.26 | $45.63 | $45.68 | 2.40M |
| 11/26/2025 | $46.66 | $46.75 | $45.90 | $45.97 | 3.23M |
| 11/25/2025 | $46.90 | $47.05 | $46.28 | $46.60 | 4.47M |
| 11/24/2025 | $44.82 | $46.71 | $44.82 | $46.57 | 5.63M |
| 11/21/2025 | $45.54 | $46.09 | $44.50 | $44.63 | 4.33M |
| 11/20/2025 | $46.90 | $46.95 | $45.83 | $45.92 | 2.90M |
| 11/19/2025 | $46.67 | $47.10 | $46.04 | $46.59 | 3.40M |
| 11/18/2025 | $46.92 | $47.38 | $46.61 | $46.96 | 3.26M |
| 11/17/2025 | $46.62 | $47.38 | $46.62 | $46.88 | 3.45M |
| 11/14/2025 | $46.89 | $47.13 | $46.48 | $46.53 | 3.66M |
| 11/13/2025 | $46.61 | $47.18 | $46.40 | $46.91 | 4.32M |
| 11/12/2025 | $48.11 | $48.11 | $46.46 | $46.78 | 6.23M |
| 11/11/2025 | $48.38 | $48.86 | $48.01 | $48.12 | 4.34M |
| 11/10/2025 | $48.12 | $48.48 | $47.81 | $48.34 | 4.00M |
| 11/7/2025 | $48.40 | $48.40 | $47.58 | $47.92 | 5.66M |
| 11/6/2025 | $48.60 | $48.85 | $48.22 | $48.44 | 5.47M |
| 11/5/2025 | $48.02 | $48.75 | $47.95 | $48.60 | 4.22M |
| 11/4/2025 | $49.51 | $49.75 | $48.51 | $48.86 | 6.31M |
| 11/3/2025 | $50.30 | $50.30 | $48.91 | $49.74 | 10.08M |
| 10/31/2025 | $53.02 | $53.35 | $50.39 | $50.45 | 19.23M |
| 10/30/2025 | $57.70 | $57.70 | $55.90 | $55.99 | 6.51M |
| 10/29/2025 | $57.99 | $58.98 | $57.86 | $58.39 | 4.44M |
| 10/28/2025 | $56.80 | $59.80 | $56.12 | $58.85 | 9.56M |
| 10/27/2025 | $54.30 | $57.55 | $54.30 | $57.03 | 8.39M |
| 10/24/2025 | $52.05 | $55.26 | $52.05 | $54.15 | 5.62M |
| 10/23/2025 | $52.38 | $52.80 | $50.69 | $52.06 | 4.46M |
| 10/22/2025 | $54.00 | $54.30 | $52.31 | $52.40 | 4.26M |
| 10/21/2025 | $53.37 | $55.23 | $53.36 | $54.51 | 5.69M |
| 10/20/2025 | $52.90 | $54.03 | $52.44 | $52.91 | 4.86M |
| 10/17/2025 | $56.62 | $56.96 | $52.01 | $52.25 | 8.74M |