603290.SS603290.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $100.20 | $101.66 | $99.29 | $101.33 | 4.50M |
| 1/14/2026 | $100.69 | $102.99 | $99.18 | $100.24 | 5.80M |
| 1/13/2026 | $104.20 | $104.20 | $100.00 | $100.80 | 5.63M |
| 1/12/2026 | $101.40 | $104.58 | $101.40 | $104.30 | 6.44M |
| 1/9/2026 | $100.06 | $102.25 | $99.80 | $101.22 | 4.43M |
| 1/8/2026 | $100.10 | $101.33 | $99.78 | $100.17 | 3.79M |
| 1/7/2026 | $100.65 | $102.35 | $99.80 | $100.99 | 5.17M |
| 1/6/2026 | $99.03 | $100.94 | $99.00 | $100.19 | 4.83M |
| 1/5/2026 | $96.50 | $99.30 | $96.50 | $99.02 | 5.11M |
| 12/31/2025 | $97.99 | $98.15 | $95.70 | $96.09 | 3.45M |
| 12/30/2025 | $96.00 | $98.73 | $95.77 | $97.60 | 3.87M |
| 12/29/2025 | $96.80 | $98.30 | $96.10 | $96.31 | 2.48M |
| 12/26/2025 | $97.09 | $97.60 | $96.46 | $96.80 | 2.92M |
| 12/25/2025 | $96.05 | $97.77 | $95.50 | $97.13 | 3.26M |
| 12/24/2025 | $94.41 | $96.55 | $94.28 | $96.05 | 3.39M |
| 12/23/2025 | $95.35 | $95.77 | $94.01 | $94.45 | 2.60M |
| 12/22/2025 | $94.34 | $95.50 | $94.28 | $94.87 | 2.46M |
| 12/19/2025 | $94.05 | $94.99 | $93.91 | $94.04 | 2.04M |
| 12/18/2025 | $93.90 | $95.20 | $93.60 | $93.79 | 2.07M |
| 12/17/2025 | $93.51 | $94.89 | $92.30 | $94.65 | 2.94M |
| 12/16/2025 | $94.99 | $95.51 | $92.81 | $93.70 | 2.99M |
| 12/15/2025 | $97.21 | $98.45 | $94.40 | $94.99 | 3.92M |
| 12/12/2025 | $96.40 | $98.68 | $95.20 | $98.18 | 4.15M |
| 12/11/2025 | $98.56 | $98.74 | $96.41 | $96.42 | 2.88M |
| 12/10/2025 | $97.41 | $99.99 | $97.11 | $98.54 | 3.98M |
| 12/9/2025 | $98.96 | $99.10 | $97.70 | $98.05 | 2.38M |
| 12/8/2025 | $99.66 | $99.82 | $98.09 | $99.11 | 3.83M |
| 12/5/2025 | $99.00 | $99.52 | $97.00 | $99.06 | 3.83M |
| 12/4/2025 | $100.98 | $101.11 | $98.43 | $99.20 | 5.57M |
| 12/3/2025 | $94.20 | $103.00 | $94.20 | $101.00 | 12.50M |
| 12/2/2025 | $95.80 | $95.80 | $93.27 | $94.17 | 2.72M |
| 12/1/2025 | $94.70 | $96.66 | $94.01 | $95.93 | 3.84M |
| 11/28/2025 | $93.95 | $94.50 | $93.32 | $94.45 | 2.48M |
| 11/27/2025 | $94.07 | $96.10 | $94.04 | $94.15 | 2.91M |
| 11/26/2025 | $93.50 | $95.12 | $93.40 | $94.07 | 2.18M |
| 11/25/2025 | $94.45 | $95.48 | $93.91 | $93.93 | 2.78M |
| 11/24/2025 | $93.21 | $94.38 | $92.13 | $93.83 | 2.73M |
| 11/21/2025 | $95.67 | $96.46 | $92.91 | $92.97 | 4.24M |
| 11/20/2025 | $101.50 | $101.70 | $97.56 | $97.57 | 2.91M |
| 11/19/2025 | $100.66 | $102.58 | $99.65 | $100.18 | 3.31M |
| 11/18/2025 | $98.81 | $102.00 | $98.08 | $101.16 | 5.11M |
| 11/17/2025 | $97.64 | $99.19 | $96.81 | $98.86 | 3.37M |
| 11/14/2025 | $97.98 | $99.44 | $97.45 | $97.80 | 2.69M |
| 11/13/2025 | $97.88 | $99.26 | $97.28 | $98.65 | 2.98M |
| 11/12/2025 | $98.88 | $99.50 | $96.62 | $97.13 | 4.04M |
| 11/11/2025 | $103.00 | $103.00 | $99.91 | $99.95 | 4.24M |
| 11/10/2025 | $100.55 | $104.75 | $100.21 | $102.62 | 5.02M |
| 11/7/2025 | $100.70 | $100.88 | $99.31 | $100.02 | 3.06M |
| 11/6/2025 | $100.69 | $102.05 | $100.19 | $101.68 | 3.78M |
| 11/5/2025 | $98.54 | $101.37 | $98.30 | $100.69 | 3.64M |
| 11/4/2025 | $102.50 | $102.89 | $99.66 | $100.18 | 4.56M |
| 11/3/2025 | $103.66 | $104.28 | $99.88 | $103.11 | 6.81M |
| 10/31/2025 | $106.90 | $107.60 | $104.23 | $104.58 | 7.48M |
| 10/30/2025 | $111.85 | $112.00 | $106.22 | $107.25 | 12.65M |
| 10/29/2025 | $114.60 | $116.00 | $112.68 | $115.74 | 7.30M |
| 10/28/2025 | $109.10 | $117.56 | $108.17 | $114.00 | 11.86M |
| 10/27/2025 | $109.01 | $111.18 | $108.00 | $110.67 | 8.07M |
| 10/24/2025 | $104.00 | $108.99 | $103.50 | $108.49 | 10.23M |
| 10/23/2025 | $104.70 | $104.74 | $101.04 | $103.20 | 7.93M |
| 10/22/2025 | $112.10 | $112.39 | $105.00 | $105.50 | 12.93M |
| 10/21/2025 | $114.18 | $117.56 | $112.46 | $113.52 | 12.52M |
| 10/20/2025 | $114.80 | $118.73 | $113.30 | $115.25 | 10.77M |
| 10/17/2025 | $116.28 | $119.63 | $111.72 | $112.11 | 11.69M |