603288.SS603288.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $37.70 | $38.00 | $37.47 | $37.59 | 12.06M |
| 1/14/2026 | $38.15 | $38.33 | $37.66 | $37.79 | 18.57M |
| 1/13/2026 | $38.67 | $38.68 | $38.12 | $38.18 | 14.39M |
| 1/12/2026 | $37.89 | $38.56 | $37.80 | $38.32 | 17.69M |
| 1/9/2026 | $38.12 | $38.27 | $37.72 | $37.89 | 10.51M |
| 1/8/2026 | $38.08 | $38.10 | $37.77 | $38.02 | 9.64M |
| 1/7/2026 | $38.35 | $38.64 | $38.14 | $38.19 | 12.16M |
| 1/6/2026 | $37.99 | $38.45 | $37.76 | $38.38 | 16.87M |
| 1/5/2026 | $37.19 | $38.05 | $37.01 | $37.93 | 21.38M |
| 12/31/2025 | $37.24 | $37.31 | $36.98 | $37.02 | 9.88M |
| 12/30/2025 | $37.22 | $37.60 | $37.15 | $37.28 | 8.19M |
| 12/29/2025 | $37.42 | $37.48 | $37.20 | $37.22 | 8.99M |
| 12/26/2025 | $37.37 | $37.52 | $37.27 | $37.42 | 7.68M |
| 12/25/2025 | $37.34 | $37.41 | $37.16 | $37.40 | 10.52M |
| 12/24/2025 | $37.75 | $37.78 | $37.35 | $37.35 | 10.95M |
| 12/23/2025 | $37.85 | $37.92 | $37.61 | $37.78 | 11.01M |
| 12/22/2025 | $37.78 | $37.95 | $37.43 | $37.85 | 15.10M |
| 12/19/2025 | $37.51 | $37.86 | $37.18 | $37.78 | 21.94M |
| 12/18/2025 | $37.12 | $37.15 | $36.90 | $37.01 | 7.63M |
| 12/17/2025 | $36.79 | $37.09 | $36.47 | $37.03 | 12.92M |
| 12/16/2025 | $36.55 | $36.82 | $36.51 | $36.74 | 9.83M |
| 12/15/2025 | $36.45 | $36.85 | $36.39 | $36.51 | 9.97M |
| 12/12/2025 | $36.35 | $36.49 | $35.94 | $36.49 | 10.72M |
| 12/11/2025 | $36.41 | $36.41 | $36.11 | $36.34 | 7.26M |
| 12/10/2025 | $36.48 | $36.70 | $36.16 | $36.42 | 8.01M |
| 12/9/2025 | $36.50 | $36.71 | $36.33 | $36.47 | 6.57M |
| 12/8/2025 | $36.51 | $36.68 | $36.45 | $36.51 | 8.19M |
| 12/5/2025 | $36.22 | $36.55 | $36.08 | $36.51 | 6.94M |
| 12/4/2025 | $36.50 | $36.59 | $36.10 | $36.22 | 8.53M |
| 12/3/2025 | $36.82 | $36.85 | $36.40 | $36.41 | 9.44M |
| 12/2/2025 | $37.13 | $37.15 | $36.81 | $36.87 | 6.61M |
| 12/1/2025 | $36.96 | $37.33 | $36.92 | $37.16 | 8.37M |
| 11/28/2025 | $36.97 | $37.05 | $36.74 | $36.96 | 6.89M |
| 11/27/2025 | $36.84 | $37.08 | $36.56 | $36.99 | 10.18M |
| 11/26/2025 | $37.00 | $37.12 | $36.78 | $36.83 | 10.55M |
| 11/25/2025 | $36.94 | $37.12 | $36.73 | $37.10 | 11.67M |
| 11/24/2025 | $37.38 | $37.46 | $36.85 | $36.88 | 16.24M |
| 11/21/2025 | $37.70 | $37.79 | $37.00 | $37.29 | 13.31M |
| 11/20/2025 | $37.94 | $38.10 | $37.71 | $37.75 | 8.35M |
| 11/19/2025 | $38.05 | $38.10 | $37.76 | $37.80 | 7.12M |
| 11/18/2025 | $38.15 | $38.37 | $37.87 | $37.97 | 11.10M |
| 11/17/2025 | $38.42 | $38.43 | $37.80 | $38.19 | 13.69M |
| 11/14/2025 | $38.50 | $39.17 | $38.38 | $38.42 | 18.10M |
| 11/13/2025 | $38.46 | $38.64 | $38.15 | $38.60 | 16.04M |
| 11/12/2025 | $38.65 | $38.75 | $38.34 | $38.46 | 13.58M |
| 11/11/2025 | $38.65 | $38.72 | $38.32 | $38.62 | 14.90M |
| 11/10/2025 | $37.97 | $38.74 | $37.81 | $38.65 | 25.92M |
| 11/7/2025 | $37.65 | $38.04 | $37.50 | $37.97 | 12.69M |
| 11/6/2025 | $37.67 | $37.87 | $37.61 | $37.71 | 9.33M |
| 11/5/2025 | $37.60 | $37.69 | $37.31 | $37.69 | 13.30M |
| 11/4/2025 | $38.15 | $38.15 | $37.66 | $37.75 | 16.25M |
| 11/3/2025 | $38.12 | $38.24 | $37.96 | $38.15 | 13.28M |
| 10/31/2025 | $37.90 | $38.19 | $37.77 | $38.11 | 16.82M |
| 10/30/2025 | $38.52 | $38.54 | $37.90 | $37.98 | 24.66M |
| 10/29/2025 | $38.48 | $38.50 | $38.10 | $38.44 | 13.67M |
| 10/28/2025 | $38.72 | $38.73 | $38.31 | $38.40 | 15.93M |
| 10/27/2025 | $38.62 | $38.79 | $38.51 | $38.71 | 13.05M |
| 10/24/2025 | $38.65 | $38.87 | $38.50 | $38.60 | 9.04M |
| 10/23/2025 | $38.60 | $38.70 | $38.45 | $38.63 | 8.70M |
| 10/22/2025 | $38.95 | $38.95 | $38.63 | $38.65 | 9.39M |
| 10/21/2025 | $38.90 | $39.11 | $38.88 | $38.95 | 8.06M |
| 10/20/2025 | $39.31 | $39.36 | $38.80 | $38.94 | 10.35M |
| 10/17/2025 | $39.69 | $39.97 | $39.08 | $39.08 | 11.80M |