603299.SS603299.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.66 | $10.93 | $10.61 | $10.78 | 8.16M |
| 1/14/2026 | $10.68 | $10.74 | $10.53 | $10.70 | 11.42M |
| 1/13/2026 | $10.76 | $10.77 | $10.65 | $10.68 | 8.69M |
| 1/12/2026 | $10.89 | $10.90 | $10.63 | $10.79 | 18.04M |
| 1/9/2026 | $11.07 | $11.09 | $10.83 | $10.90 | 9.85M |
| 1/8/2026 | $10.55 | $11.06 | $10.52 | $11.06 | 18.19M |
| 1/7/2026 | $10.69 | $10.69 | $10.53 | $10.57 | 4.72M |
| 1/6/2026 | $10.38 | $10.66 | $10.36 | $10.66 | 8.92M |
| 1/5/2026 | $10.39 | $10.42 | $10.31 | $10.38 | 4.81M |
| 12/31/2025 | $10.42 | $10.50 | $10.31 | $10.42 | 4.94M |
| 12/30/2025 | $10.28 | $10.45 | $10.22 | $10.44 | 6.37M |
| 12/29/2025 | $10.28 | $10.38 | $10.20 | $10.30 | 3.99M |
| 12/26/2025 | $10.28 | $10.32 | $10.23 | $10.28 | 3.82M |
| 12/25/2025 | $10.25 | $10.32 | $10.20 | $10.26 | 3.41M |
| 12/24/2025 | $10.22 | $10.30 | $10.18 | $10.26 | 3.70M |
| 12/23/2025 | $10.15 | $10.34 | $10.14 | $10.28 | 4.48M |
| 12/22/2025 | $10.12 | $10.21 | $10.12 | $10.16 | 3.73M |
| 12/19/2025 | $10.11 | $10.19 | $10.08 | $10.17 | 3.67M |
| 12/18/2025 | $10.03 | $10.15 | $10.00 | $10.12 | 3.43M |
| 12/17/2025 | $10.01 | $10.05 | $9.91 | $10.02 | 3.23M |
| 12/16/2025 | $10.01 | $10.05 | $9.94 | $10.01 | 3.27M |
| 12/15/2025 | $9.95 | $10.09 | $9.94 | $10.00 | 6.06M |
| 12/12/2025 | $9.92 | $10.02 | $9.85 | $10.00 | 9.92M |
| 12/11/2025 | $10.07 | $10.11 | $9.87 | $9.92 | 9.94M |
| 12/10/2025 | $10.11 | $10.16 | $10.03 | $10.06 | 5.54M |
| 12/9/2025 | $10.31 | $10.33 | $10.15 | $10.19 | 5.86M |
| 12/8/2025 | $10.47 | $10.47 | $10.31 | $10.31 | 5.77M |
| 12/5/2025 | $10.35 | $10.48 | $10.33 | $10.47 | 3.45M |
| 12/4/2025 | $10.33 | $10.39 | $10.29 | $10.36 | 2.84M |
| 12/3/2025 | $10.34 | $10.46 | $10.33 | $10.40 | 4.09M |
| 12/2/2025 | $10.45 | $10.45 | $10.29 | $10.35 | 5.59M |
| 12/1/2025 | $10.35 | $10.45 | $10.32 | $10.45 | 3.71M |
| 11/28/2025 | $10.37 | $10.37 | $10.31 | $10.35 | 4.06M |
| 11/27/2025 | $10.36 | $10.42 | $10.31 | $10.35 | 4.20M |
| 11/26/2025 | $10.46 | $10.55 | $10.35 | $10.38 | 5.10M |
| 11/25/2025 | $10.36 | $10.49 | $10.34 | $10.43 | 5.34M |
| 11/24/2025 | $10.48 | $10.57 | $10.33 | $10.36 | 8.49M |
| 11/21/2025 | $10.76 | $10.77 | $10.46 | $10.46 | 10.39M |
| 11/20/2025 | $10.85 | $10.96 | $10.75 | $10.82 | 5.68M |
| 11/19/2025 | $10.81 | $10.93 | $10.73 | $10.83 | 5.80M |
| 11/18/2025 | $10.99 | $11.06 | $10.75 | $10.81 | 9.75M |
| 11/17/2025 | $11.07 | $11.13 | $10.94 | $11.02 | 7.99M |
| 11/14/2025 | $11.28 | $11.36 | $11.08 | $11.09 | 8.50M |
| 11/13/2025 | $11.17 | $11.39 | $11.12 | $11.33 | 11.61M |
| 11/12/2025 | $11.09 | $11.18 | $11.00 | $11.18 | 9.80M |
| 11/11/2025 | $11.15 | $11.19 | $10.94 | $11.10 | 9.03M |
| 11/10/2025 | $10.95 | $11.14 | $10.92 | $11.13 | 12.27M |
| 11/7/2025 | $10.80 | $10.92 | $10.80 | $10.89 | 8.09M |
| 11/6/2025 | $10.70 | $10.85 | $10.67 | $10.85 | 7.48M |
| 11/5/2025 | $10.65 | $10.72 | $10.60 | $10.71 | 6.81M |
| 11/4/2025 | $10.66 | $10.70 | $10.60 | $10.65 | 6.19M |
| 11/3/2025 | $10.76 | $10.78 | $10.64 | $10.67 | 11.87M |
| 10/31/2025 | $10.71 | $10.85 | $10.70 | $10.76 | 7.16M |
| 10/30/2025 | $10.85 | $10.87 | $10.63 | $10.75 | 12.42M |
| 10/29/2025 | $10.82 | $10.98 | $10.78 | $10.87 | 11.55M |
| 10/28/2025 | $10.83 | $11.04 | $10.82 | $10.86 | 17.90M |
| 10/27/2025 | $11.18 | $11.22 | $11.04 | $11.13 | 16.06M |
| 10/24/2025 | $11.43 | $11.43 | $11.13 | $11.24 | 28.32M |
| 10/23/2025 | $11.91 | $11.96 | $11.41 | $11.56 | 37.88M |
| 10/22/2025 | $11.64 | $12.79 | $11.48 | $12.32 | 60.46M |
| 10/21/2025 | $11.78 | $12.32 | $11.47 | $11.63 | 54.02M |
| 10/20/2025 | $10.72 | $11.20 | $10.54 | $11.20 | 11.69M |
| 10/17/2025 | $10.82 | $10.90 | $10.63 | $10.66 | 4.09M |