603300.SS603300.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.97 | $8.03 | $7.75 | $7.80 | 116.28M |
| 1/14/2026 | $7.84 | $8.24 | $7.82 | $8.05 | 179.12M |
| 1/13/2026 | $8.13 | $8.19 | $7.83 | $7.84 | 135.56M |
| 1/12/2026 | $8.10 | $8.22 | $8.01 | $8.17 | 169.10M |
| 1/9/2026 | $7.73 | $8.09 | $7.71 | $8.05 | 191.22M |
| 1/8/2026 | $7.70 | $7.90 | $7.68 | $7.74 | 95.93M |
| 1/7/2026 | $7.81 | $7.92 | $7.70 | $7.71 | 114.39M |
| 1/6/2026 | $7.59 | $7.91 | $7.58 | $7.83 | 145.59M |
| 1/5/2026 | $7.80 | $7.80 | $7.56 | $7.62 | 128.15M |
| 12/31/2025 | $7.86 | $7.97 | $7.73 | $7.85 | 118.20M |
| 12/30/2025 | $8.12 | $8.20 | $7.88 | $7.89 | 185.53M |
| 12/29/2025 | $7.98 | $8.57 | $7.98 | $8.19 | 332.06M |
| 12/26/2025 | $7.49 | $7.87 | $7.47 | $7.81 | 226.52M |
| 12/25/2025 | $7.68 | $7.70 | $7.50 | $7.52 | 151.06M |
| 12/24/2025 | $7.66 | $7.85 | $7.63 | $7.71 | 187.69M |
| 12/23/2025 | $8.02 | $8.28 | $7.66 | $7.68 | 393.00M |
| 12/22/2025 | $7.10 | $7.78 | $7.10 | $7.78 | 315.81M |
| 12/19/2025 | $6.78 | $7.15 | $6.76 | $7.07 | 107.76M |
| 12/18/2025 | $6.81 | $6.88 | $6.77 | $6.77 | 46.86M |
| 12/17/2025 | $6.84 | $6.89 | $6.66 | $6.87 | 73.59M |
| 12/16/2025 | $7.02 | $7.09 | $6.83 | $6.89 | 70.84M |
| 12/15/2025 | $7.11 | $7.15 | $7.02 | $7.03 | 57.18M |
| 12/12/2025 | $7.18 | $7.25 | $7.11 | $7.14 | 76.42M |
| 12/11/2025 | $7.58 | $7.60 | $7.18 | $7.23 | 165.40M |
| 12/10/2025 | $7.20 | $7.58 | $7.15 | $7.56 | 175.53M |
| 12/9/2025 | $7.28 | $7.33 | $7.19 | $7.21 | 53.53M |
| 12/8/2025 | $7.11 | $7.36 | $7.08 | $7.27 | 75.24M |
| 12/5/2025 | $6.99 | $7.13 | $6.88 | $7.12 | 55.08M |
| 12/4/2025 | $7.11 | $7.13 | $6.94 | $6.99 | 61.69M |
| 12/3/2025 | $7.26 | $7.32 | $7.09 | $7.13 | 69.74M |
| 12/2/2025 | $7.38 | $7.38 | $7.23 | $7.29 | 57.81M |
| 12/1/2025 | $7.39 | $7.44 | $7.30 | $7.42 | 70.21M |
| 11/28/2025 | $7.32 | $7.45 | $7.25 | $7.44 | 63.36M |
| 11/27/2025 | $7.50 | $7.70 | $7.31 | $7.31 | 78.93M |
| 11/26/2025 | $7.44 | $7.58 | $7.38 | $7.38 | 66.58M |
| 11/25/2025 | $7.36 | $7.50 | $7.36 | $7.45 | 69.52M |
| 11/24/2025 | $7.34 | $7.42 | $7.20 | $7.35 | 73.33M |
| 11/21/2025 | $7.36 | $7.53 | $7.26 | $7.27 | 73.73M |
| 11/20/2025 | $7.50 | $7.63 | $7.38 | $7.45 | 72.00M |
| 11/19/2025 | $7.79 | $7.79 | $7.41 | $7.49 | 106.91M |
| 11/18/2025 | $7.86 | $7.96 | $7.73 | $7.81 | 81.55M |
| 11/17/2025 | $7.78 | $8.05 | $7.70 | $7.90 | 124.37M |
| 11/14/2025 | $7.55 | $7.99 | $7.52 | $7.81 | 154.04M |
| 11/13/2025 | $7.53 | $7.64 | $7.46 | $7.61 | 61.36M |
| 11/12/2025 | $7.71 | $7.75 | $7.52 | $7.57 | 89.03M |
| 11/11/2025 | $7.80 | $7.86 | $7.73 | $7.75 | 77.09M |
| 11/10/2025 | $7.76 | $7.92 | $7.70 | $7.84 | 120.41M |
| 11/7/2025 | $7.90 | $8.07 | $7.77 | $7.78 | 155.53M |
| 11/6/2025 | $8.08 | $8.10 | $7.76 | $7.79 | 158.27M |
| 11/5/2025 | $7.68 | $8.18 | $7.56 | $8.07 | 202.16M |
| 11/4/2025 | $7.95 | $7.95 | $7.72 | $7.79 | 128.75M |
| 11/3/2025 | $7.75 | $8.02 | $7.62 | $7.98 | 182.37M |
| 10/31/2025 | $7.56 | $8.06 | $7.55 | $7.83 | 218.66M |
| 10/30/2025 | $7.50 | $7.69 | $7.43 | $7.56 | 208.56M |
| 10/29/2025 | $7.07 | $7.47 | $7.03 | $7.43 | 206.91M |
| 10/28/2025 | $7.10 | $7.15 | $7.06 | $7.08 | 68.19M |
| 10/27/2025 | $7.02 | $7.14 | $7.02 | $7.13 | 96.09M |
| 10/24/2025 | $7.12 | $7.17 | $7.03 | $7.03 | 83.84M |
| 10/23/2025 | $7.12 | $7.14 | $6.98 | $7.12 | 91.41M |
| 10/22/2025 | $7.19 | $7.27 | $7.13 | $7.15 | 97.17M |
| 10/21/2025 | $7.08 | $7.24 | $7.01 | $7.24 | 165.51M |
| 10/20/2025 | $6.88 | $7.15 | $6.83 | $7.11 | 227.53M |
| 10/17/2025 | $6.86 | $7.30 | $6.86 | $7.09 | 357.44M |