603297.SS603297.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $113.00 | $115.98 | $111.58 | $115.92 | 1.77M |
| 1/14/2026 | $112.00 | $116.60 | $111.22 | $113.39 | 2.54M |
| 1/13/2026 | $113.78 | $114.98 | $111.52 | $112.02 | 2.35M |
| 1/12/2026 | $115.00 | $115.02 | $111.13 | $114.32 | 2.72M |
| 1/9/2026 | $112.53 | $116.43 | $112.53 | $114.99 | 2.29M |
| 1/8/2026 | $112.00 | $115.55 | $111.33 | $113.65 | 3.15M |
| 1/7/2026 | $112.95 | $115.88 | $111.69 | $113.80 | 4.89M |
| 1/6/2026 | $109.01 | $112.78 | $107.75 | $110.95 | 3.93M |
| 1/5/2026 | $105.51 | $109.86 | $105.51 | $108.67 | 2.74M |
| 12/31/2025 | $104.36 | $106.45 | $103.39 | $105.30 | 1.92M |
| 12/30/2025 | $102.28 | $105.44 | $101.99 | $104.17 | 2.05M |
| 12/29/2025 | $103.00 | $103.99 | $102.01 | $102.26 | 1.40M |
| 12/26/2025 | $105.99 | $105.99 | $103.00 | $103.96 | 1.86M |
| 12/25/2025 | $105.97 | $106.00 | $103.68 | $105.10 | 1.63M |
| 12/24/2025 | $102.82 | $108.20 | $102.02 | $105.92 | 2.61M |
| 12/23/2025 | $102.50 | $104.26 | $102.00 | $102.93 | 1.76M |
| 12/22/2025 | $101.30 | $105.00 | $101.30 | $103.95 | 2.54M |
| 12/19/2025 | $100.40 | $102.30 | $99.35 | $101.21 | 1.68M |
| 12/18/2025 | $104.97 | $105.95 | $101.78 | $102.52 | 2.70M |
| 12/17/2025 | $101.00 | $103.76 | $100.00 | $102.43 | 2.28M |
| 12/16/2025 | $104.00 | $107.09 | $101.00 | $102.91 | 3.81M |
| 12/15/2025 | $99.10 | $102.30 | $98.70 | $99.15 | 1.11M |
| 12/12/2025 | $98.96 | $100.38 | $98.00 | $99.40 | 1.45M |
| 12/11/2025 | $101.30 | $101.46 | $98.87 | $98.96 | 1.10M |
| 12/10/2025 | $99.91 | $101.56 | $99.18 | $101.24 | 1.17M |
| 12/9/2025 | $102.13 | $102.59 | $99.80 | $99.91 | 1.37M |
| 12/8/2025 | $98.33 | $103.39 | $97.92 | $102.13 | 2.62M |
| 12/5/2025 | $96.19 | $98.48 | $95.28 | $98.33 | 1.10M |
| 12/4/2025 | $96.54 | $96.90 | $95.20 | $95.83 | 744,815 |
| 12/3/2025 | $96.77 | $97.50 | $95.28 | $96.50 | 910,156 |
| 12/2/2025 | $98.70 | $99.60 | $96.59 | $97.02 | 1.20M |
| 12/1/2025 | $96.48 | $99.18 | $96.15 | $99.10 | 1.48M |
| 11/28/2025 | $95.60 | $97.50 | $94.61 | $96.57 | 1.05M |
| 11/27/2025 | $95.53 | $96.99 | $95.10 | $95.58 | 862,500 |
| 11/26/2025 | $95.73 | $97.49 | $95.12 | $95.38 | 747,360 |
| 11/25/2025 | $94.15 | $97.88 | $94.15 | $96.25 | 1.39M |
| 11/24/2025 | $91.80 | $93.77 | $91.79 | $93.64 | 893,590 |
| 11/21/2025 | $92.68 | $93.52 | $91.01 | $91.50 | 834,400 |
| 11/20/2025 | $95.41 | $96.49 | $93.63 | $93.80 | 888,523 |
| 11/19/2025 | $96.59 | $97.20 | $94.40 | $94.90 | 822,501 |
| 11/18/2025 | $96.73 | $97.64 | $96.00 | $96.40 | 696,960 |
| 11/17/2025 | $96.23 | $97.10 | $95.31 | $96.76 | 850,889 |
| 11/14/2025 | $97.01 | $98.21 | $96.18 | $96.18 | 1.12M |
| 11/13/2025 | $97.50 | $98.25 | $96.50 | $97.48 | 674,629 |
| 11/12/2025 | $98.59 | $99.33 | $97.32 | $97.67 | 798,800 |
| 11/11/2025 | $99.19 | $99.68 | $98.05 | $98.67 | 870,400 |
| 11/10/2025 | $98.28 | $98.99 | $97.36 | $98.48 | 808,458 |
| 11/7/2025 | $99.26 | $99.27 | $97.80 | $98.29 | 1.05M |
| 11/6/2025 | $100.05 | $100.48 | $98.02 | $99.26 | 1.33M |
| 11/5/2025 | $99.57 | $100.92 | $99.45 | $99.70 | 864,852 |
| 11/4/2025 | $102.65 | $103.71 | $100.03 | $100.55 | 1.06M |
| 11/3/2025 | $101.80 | $103.32 | $99.68 | $102.70 | 1.39M |
| 10/31/2025 | $102.16 | $104.98 | $101.77 | $102.31 | 1.61M |
| 10/30/2025 | $103.37 | $104.21 | $100.99 | $102.21 | 2.08M |
| 10/29/2025 | $103.06 | $104.65 | $102.00 | $104.60 | 1.30M |
| 10/28/2025 | $104.05 | $105.28 | $102.98 | $103.15 | 1.21M |
| 10/27/2025 | $104.74 | $106.35 | $103.50 | $104.56 | 1.55M |
| 10/24/2025 | $102.54 | $104.36 | $102.05 | $104.36 | 1.41M |
| 10/23/2025 | $102.85 | $102.85 | $100.01 | $101.92 | 982,003 |
| 10/22/2025 | $102.00 | $104.15 | $101.21 | $102.90 | 1.35M |
| 10/21/2025 | $100.72 | $102.45 | $100.51 | $102.08 | 1.36M |
| 10/20/2025 | $102.00 | $102.50 | $99.45 | $100.70 | 1.31M |
| 10/17/2025 | $104.50 | $104.58 | $99.89 | $100.62 | 2.19M |