603301.SS603301.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $68.98 | $69.39 | $68.01 | $68.35 | 607,040 |
| 1/14/2026 | $67.40 | $69.00 | $66.63 | $68.55 | 2.68M |
| 1/13/2026 | $67.60 | $68.51 | $66.85 | $67.76 | 2.77M |
| 1/12/2026 | $69.37 | $69.50 | $66.45 | $67.18 | 3.49M |
| 1/9/2026 | $69.60 | $70.31 | $67.83 | $69.60 | 2.70M |
| 1/8/2026 | $70.58 | $70.94 | $69.25 | $69.42 | 2.08M |
| 1/7/2026 | $72.11 | $72.55 | $69.82 | $70.25 | 2.62M |
| 1/6/2026 | $71.04 | $72.51 | $70.85 | $71.89 | 3.64M |
| 1/5/2026 | $70.84 | $72.97 | $70.41 | $71.56 | 3.87M |
| 12/31/2025 | $70.52 | $71.63 | $69.91 | $70.50 | 2.24M |
| 12/30/2025 | $71.25 | $71.63 | $70.22 | $70.75 | 2.17M |
| 12/29/2025 | $72.54 | $72.56 | $69.32 | $71.50 | 3.60M |
| 12/26/2025 | $72.00 | $73.30 | $71.37 | $72.25 | 4.79M |
| 12/25/2025 | $74.05 | $75.71 | $70.96 | $71.80 | 5.83M |
| 12/24/2025 | $71.45 | $74.43 | $71.44 | $73.65 | 7.56M |
| 12/23/2025 | $68.68 | $71.34 | $68.41 | $71.17 | 5.95M |
| 12/22/2025 | $67.55 | $68.68 | $66.08 | $68.68 | 3.83M |
| 12/19/2025 | $68.40 | $68.99 | $64.90 | $67.55 | 3.78M |
| 12/18/2025 | $68.43 | $69.31 | $67.01 | $67.90 | 5.42M |
| 12/17/2025 | $65.28 | $68.34 | $65.28 | $68.13 | 5.65M |
| 12/16/2025 | $66.39 | $66.39 | $62.14 | $65.08 | 5.49M |
| 12/15/2025 | $68.20 | $69.89 | $66.00 | $66.39 | 3.89M |
| 12/12/2025 | $70.99 | $71.60 | $66.43 | $68.10 | 5.08M |
| 12/11/2025 | $71.64 | $72.66 | $69.79 | $70.87 | 4.80M |
| 12/10/2025 | $74.00 | $74.49 | $70.77 | $72.37 | 7.02M |
| 12/9/2025 | $74.35 | $76.00 | $73.45 | $74.06 | 11.91M |
| 12/8/2025 | $71.00 | $76.12 | $71.00 | $74.01 | 17.82M |
| 12/5/2025 | $73.15 | $73.45 | $69.03 | $69.20 | 5.47M |
| 12/4/2025 | $75.80 | $76.00 | $73.12 | $73.61 | 3.19M |
| 12/3/2025 | $77.60 | $77.62 | $75.14 | $75.50 | 2.76M |
| 12/2/2025 | $78.70 | $79.39 | $77.01 | $77.60 | 3.07M |
| 12/1/2025 | $79.27 | $79.58 | $78.10 | $79.01 | 4.32M |
| 11/28/2025 | $79.10 | $79.80 | $78.00 | $79.28 | 5.29M |
| 11/27/2025 | $78.55 | $80.00 | $78.35 | $79.10 | 4.82M |
| 11/26/2025 | $77.50 | $79.00 | $77.00 | $78.50 | 4.09M |
| 11/25/2025 | $76.48 | $78.87 | $75.70 | $77.78 | 4.93M |
| 11/24/2025 | $75.27 | $77.29 | $74.39 | $77.25 | 6.45M |
| 11/21/2025 | $76.43 | $77.75 | $74.32 | $75.49 | 6.00M |
| 11/20/2025 | $78.80 | $79.94 | $76.76 | $77.00 | 4.87M |
| 11/19/2025 | $78.89 | $80.80 | $78.21 | $78.41 | 7.02M |
| 11/18/2025 | $79.80 | $81.19 | $74.09 | $78.28 | 22.28M |
| 11/17/2025 | $88.59 | $88.59 | $80.01 | $80.16 | 10.10M |
| 11/14/2025 | $89.00 | $90.45 | $85.28 | $88.59 | 11.34M |
| 11/13/2025 | $90.30 | $91.12 | $87.37 | $88.04 | 8.29M |
| 11/12/2025 | $90.00 | $92.00 | $89.07 | $90.70 | 9.62M |
| 11/11/2025 | $88.00 | $92.77 | $84.29 | $90.61 | 15.80M |
| 11/10/2025 | $97.88 | $98.00 | $90.10 | $90.27 | 17.42M |
| 11/7/2025 | $98.62 | $104.32 | $93.00 | $99.88 | 19.95M |
| 11/6/2025 | $99.94 | $104.84 | $94.00 | $99.69 | 18.29M |
| 11/5/2025 | $96.82 | $100.54 | $93.80 | $99.94 | 20.49M |
| 11/4/2025 | $89.42 | $94.97 | $85.30 | $94.69 | 23.36M |
| 11/3/2025 | $93.50 | $94.48 | $85.50 | $89.67 | 28.90M |
| 10/31/2025 | $90.00 | $95.00 | $87.13 | $95.00 | 21.19M |
| 10/30/2025 | $86.50 | $90.20 | $85.20 | $87.10 | 21.75M |
| 10/29/2025 | $83.70 | $86.79 | $83.02 | $86.38 | 20.00M |
| 10/28/2025 | $75.43 | $80.95 | $75.43 | $80.95 | 15.99M |
| 10/27/2025 | $72.00 | $74.30 | $67.51 | $73.59 | 25.49M |
| 10/24/2025 | $73.90 | $79.94 | $73.90 | $75.01 | 34.16M |
| 10/23/2025 | $72.09 | $74.60 | $72.09 | $73.90 | 18.16M |
| 10/22/2025 | $72.00 | $73.37 | $69.85 | $72.09 | 16.39M |
| 10/21/2025 | $68.00 | $71.50 | $65.06 | $70.91 | 18.72M |
| 10/20/2025 | $69.09 | $74.60 | $69.09 | $71.96 | 27.45M |
| 10/17/2025 | $66.65 | $68.58 | $63.60 | $67.93 | 14.89M |