603283.SS603283.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $45.01 | $49.13 | $45.01 | $49.13 | 34.27M |
| 1/15/2026 | $43.50 | $44.68 | $43.31 | $44.66 | 11.86M |
| 1/14/2026 | $43.94 | $44.85 | $43.04 | $43.79 | 16.12M |
| 1/13/2026 | $45.20 | $45.25 | $43.58 | $43.72 | 13.74M |
| 1/12/2026 | $44.97 | $45.48 | $44.66 | $45.14 | 15.92M |
| 1/9/2026 | $44.90 | $45.11 | $44.40 | $44.55 | 14.58M |
| 1/8/2026 | $44.99 | $46.15 | $44.58 | $45.21 | 21.06M |
| 1/7/2026 | $46.90 | $47.58 | $46.03 | $47.30 | 22.11M |
| 1/6/2026 | $44.35 | $47.09 | $44.22 | $45.62 | 18.72M |
| 1/5/2026 | $43.80 | $44.29 | $43.33 | $44.12 | 10.58M |
| 12/31/2025 | $44.50 | $44.50 | $43.20 | $43.32 | 7.52M |
| 12/30/2025 | $43.68 | $44.82 | $43.66 | $43.80 | 6.79M |
| 12/29/2025 | $44.52 | $44.87 | $43.82 | $43.91 | 8.19M |
| 12/26/2025 | $45.10 | $45.63 | $44.41 | $44.58 | 9.62M |
| 12/25/2025 | $45.78 | $45.88 | $45.06 | $45.30 | 11.90M |
| 12/24/2025 | $43.59 | $45.00 | $43.59 | $45.00 | 11.93M |
| 12/23/2025 | $43.64 | $44.15 | $43.36 | $43.65 | 10.40M |
| 12/22/2025 | $41.81 | $44.40 | $41.81 | $43.68 | 16.50M |
| 12/19/2025 | $41.77 | $42.49 | $41.55 | $41.79 | 8.51M |
| 12/18/2025 | $41.01 | $42.05 | $40.78 | $41.10 | 6.37M |
| 12/17/2025 | $40.51 | $41.48 | $40.15 | $41.39 | 6.43M |
| 12/16/2025 | $40.80 | $41.45 | $40.21 | $40.77 | 6.60M |
| 12/15/2025 | $41.51 | $42.10 | $40.84 | $40.86 | 5.25M |
| 12/12/2025 | $41.01 | $42.18 | $40.80 | $41.92 | 6.61M |
| 12/11/2025 | $42.35 | $42.35 | $41.08 | $41.08 | 6.87M |
| 12/10/2025 | $41.92 | $42.18 | $41.57 | $41.97 | 5.38M |
| 12/9/2025 | $42.84 | $43.16 | $42.06 | $42.07 | 7.44M |
| 12/8/2025 | $42.50 | $43.06 | $42.09 | $42.87 | 8.38M |
| 12/5/2025 | $42.01 | $42.13 | $41.26 | $41.95 | 5.09M |
| 12/4/2025 | $41.60 | $42.35 | $40.97 | $42.01 | 5.98M |
| 12/3/2025 | $42.13 | $42.32 | $41.40 | $41.62 | 5.17M |
| 12/2/2025 | $42.60 | $42.75 | $41.94 | $42.07 | 5.51M |
| 12/1/2025 | $42.58 | $43.21 | $42.09 | $42.95 | 6.90M |
| 11/28/2025 | $41.95 | $42.50 | $41.61 | $42.28 | 5.75M |
| 11/27/2025 | $42.01 | $43.23 | $41.99 | $42.05 | 8.73M |
| 11/26/2025 | $41.70 | $42.75 | $41.25 | $42.08 | 7.96M |
| 11/25/2025 | $42.00 | $42.77 | $41.83 | $41.90 | 9.30M |
| 11/24/2025 | $41.14 | $41.55 | $40.62 | $41.22 | 7.68M |
| 11/21/2025 | $42.90 | $43.66 | $40.81 | $40.99 | 14.73M |
| 11/20/2025 | $45.22 | $45.66 | $43.70 | $43.94 | 10.14M |
| 11/19/2025 | $46.80 | $47.18 | $44.60 | $44.76 | 16.15M |
| 11/18/2025 | $46.85 | $48.35 | $46.03 | $47.18 | 13.36M |
| 11/17/2025 | $47.10 | $48.80 | $46.64 | $46.85 | 12.71M |
| 11/14/2025 | $48.88 | $49.41 | $47.00 | $48.01 | 15.60M |
| 11/13/2025 | $50.55 | $51.41 | $49.60 | $49.60 | 20.87M |
| 11/12/2025 | $49.99 | $51.71 | $48.48 | $51.00 | 21.42M |
| 11/11/2025 | $51.99 | $53.53 | $50.37 | $50.70 | 27.98M |
| 11/10/2025 | $50.80 | $52.70 | $50.24 | $50.97 | 25.29M |
| 11/7/2025 | $47.98 | $50.73 | $47.19 | $50.20 | 23.24M |
| 11/6/2025 | $47.89 | $48.87 | $46.91 | $48.76 | 21.29M |
| 11/5/2025 | $45.65 | $46.79 | $45.32 | $46.17 | 10.14M |
| 11/4/2025 | $49.18 | $50.18 | $46.62 | $46.95 | 13.33M |
| 11/3/2025 | $47.93 | $48.83 | $45.74 | $48.23 | 16.31M |
| 10/31/2025 | $49.50 | $49.98 | $47.81 | $47.93 | 19.80M |
| 10/30/2025 | $47.78 | $51.81 | $47.78 | $50.58 | 33.23M |
| 10/29/2025 | $47.26 | $47.98 | $46.85 | $47.33 | 9.42M |
| 10/28/2025 | $47.32 | $48.11 | $46.62 | $47.20 | 12.52M |
| 10/27/2025 | $47.80 | $48.74 | $46.88 | $48.12 | 19.21M |
| 10/24/2025 | $44.71 | $46.48 | $44.65 | $45.89 | 14.85M |
| 10/23/2025 | $44.44 | $44.45 | $42.83 | $43.94 | 8.65M |
| 10/22/2025 | $44.80 | $45.44 | $43.77 | $44.61 | 9.58M |
| 10/21/2025 | $44.80 | $45.86 | $44.50 | $45.30 | 13.13M |
| 10/20/2025 | $44.00 | $45.72 | $43.68 | $44.33 | 12.35M |