603298.SS603298.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $27.20 | $27.58 | $26.61 | $26.77 | 12.38M |
| 1/14/2026 | $28.03 | $28.19 | $26.87 | $27.30 | 14.69M |
| 1/13/2026 | $27.66 | $28.74 | $27.41 | $28.03 | 11.83M |
| 1/12/2026 | $27.70 | $27.70 | $26.97 | $27.61 | 7.03M |
| 1/9/2026 | $26.81 | $27.72 | $26.74 | $27.66 | 9.57M |
| 1/8/2026 | $27.17 | $27.25 | $26.66 | $26.83 | 6.41M |
| 1/7/2026 | $27.17 | $27.52 | $26.68 | $27.31 | 6.70M |
| 1/6/2026 | $26.86 | $27.48 | $26.80 | $27.16 | 6.86M |
| 1/5/2026 | $26.62 | $26.96 | $26.36 | $26.82 | 8.52M |
| 12/31/2025 | $26.93 | $27.05 | $26.29 | $26.57 | 6.61M |
| 12/30/2025 | $26.50 | $27.15 | $26.45 | $26.90 | 5.46M |
| 12/29/2025 | $27.39 | $27.40 | $26.50 | $26.58 | 5.71M |
| 12/26/2025 | $27.16 | $27.75 | $27.08 | $27.31 | 5.95M |
| 12/25/2025 | $27.65 | $27.77 | $27.18 | $27.28 | 4.42M |
| 12/24/2025 | $26.78 | $27.80 | $26.62 | $27.54 | 8.99M |
| 12/23/2025 | $26.57 | $26.95 | $26.36 | $26.80 | 3.87M |
| 12/22/2025 | $27.28 | $27.29 | $26.57 | $26.59 | 6.59M |
| 12/19/2025 | $26.65 | $27.30 | $26.56 | $27.14 | 5.52M |
| 12/18/2025 | $26.64 | $26.89 | $26.30 | $26.61 | 3.36M |
| 12/17/2025 | $26.89 | $27.02 | $26.25 | $26.72 | 7.24M |
| 12/16/2025 | $27.45 | $27.45 | $26.62 | $26.76 | 4.08M |
| 12/15/2025 | $27.47 | $27.74 | $27.08 | $27.43 | 5.61M |
| 12/12/2025 | $26.76 | $27.60 | $26.58 | $27.53 | 9.64M |
| 12/11/2025 | $27.10 | $27.42 | $26.57 | $26.58 | 4.46M |
| 12/10/2025 | $26.03 | $27.04 | $25.95 | $26.92 | 6.62M |
| 12/9/2025 | $26.09 | $26.32 | $25.96 | $26.12 | 4.42M |
| 12/8/2025 | $26.45 | $26.65 | $25.94 | $26.11 | 8.00M |
| 12/5/2025 | $25.98 | $26.59 | $25.82 | $26.52 | 5.23M |
| 12/4/2025 | $25.94 | $26.28 | $25.78 | $26.07 | 5.68M |
| 12/3/2025 | $25.17 | $26.03 | $25.17 | $25.68 | 7.27M |
| 12/2/2025 | $25.10 | $25.58 | $24.99 | $25.22 | 4.87M |
| 12/1/2025 | $25.31 | $25.41 | $24.49 | $25.24 | 9.55M |
| 11/28/2025 | $25.20 | $25.34 | $24.95 | $25.26 | 4.45M |
| 11/27/2025 | $25.56 | $25.68 | $25.15 | $25.19 | 6.63M |
| 11/26/2025 | $24.78 | $25.82 | $24.70 | $25.62 | 11.08M |
| 11/25/2025 | $25.20 | $25.35 | $24.91 | $25.02 | 4.81M |
| 11/24/2025 | $24.78 | $25.40 | $24.75 | $25.00 | 8.01M |
| 11/21/2025 | $25.21 | $25.36 | $24.43 | $24.55 | 9.75M |
| 11/20/2025 | $25.43 | $25.62 | $25.02 | $25.21 | 4.40M |
| 11/19/2025 | $25.71 | $25.89 | $25.21 | $25.33 | 5.75M |
| 11/18/2025 | $25.92 | $26.11 | $25.36 | $25.70 | 6.96M |
| 11/17/2025 | $26.60 | $26.70 | $25.90 | $25.94 | 7.04M |
| 11/14/2025 | $26.89 | $27.18 | $26.35 | $26.62 | 7.15M |
| 11/13/2025 | $27.02 | $27.18 | $26.64 | $27.03 | 7.52M |
| 11/12/2025 | $26.36 | $27.64 | $26.35 | $27.09 | 7.95M |
| 11/11/2025 | $26.50 | $26.75 | $26.31 | $26.51 | 6.13M |
| 11/10/2025 | $26.60 | $26.85 | $26.09 | $26.51 | 8.60M |
| 11/7/2025 | $27.63 | $27.63 | $26.52 | $26.63 | 8.70M |
| 11/6/2025 | $26.88 | $27.59 | $26.84 | $27.54 | 9.11M |
| 11/5/2025 | $26.61 | $27.00 | $26.10 | $26.94 | 14.21M |
| 11/4/2025 | $27.30 | $27.58 | $26.56 | $27.00 | 13.31M |
| 11/3/2025 | $28.56 | $28.70 | $27.08 | $27.32 | 11.36M |
| 10/31/2025 | $28.83 | $28.91 | $28.01 | $28.73 | 10.45M |
| 10/30/2025 | $30.29 | $30.60 | $28.40 | $28.96 | 14.87M |
| 10/29/2025 | $28.50 | $30.30 | $28.44 | $30.11 | 13.02M |
| 10/28/2025 | $28.50 | $28.70 | $28.00 | $28.40 | 5.88M |
| 10/27/2025 | $27.94 | $28.98 | $27.93 | $28.50 | 9.20M |
| 10/24/2025 | $27.23 | $28.06 | $27.07 | $27.80 | 9.02M |
| 10/23/2025 | $27.07 | $27.40 | $26.54 | $27.23 | 7.19M |
| 10/22/2025 | $27.47 | $28.03 | $26.99 | $27.10 | 11.31M |
| 10/21/2025 | $26.85 | $27.90 | $26.58 | $27.49 | 12.87M |
| 10/20/2025 | $26.20 | $26.85 | $25.97 | $26.61 | 8.24M |
| 10/17/2025 | $26.28 | $26.59 | $25.80 | $25.89 | 6.23M |