603305.SS603305.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $19.50 | $19.79 | $19.07 | $19.51 | 47.18M |
| 1/15/2026 | $20.18 | $20.19 | $18.91 | $19.16 | 99.33M |
| 1/14/2026 | $21.01 | $21.40 | $19.79 | $20.28 | 150.63M |
| 1/13/2026 | $22.06 | $22.45 | $19.80 | $21.01 | 224.47M |
| 1/12/2026 | $21.01 | $21.01 | $20.14 | $21.01 | 135.73M |
| 1/9/2026 | $17.80 | $19.10 | $17.76 | $19.10 | 73.05M |
| 1/8/2026 | $16.45 | $17.80 | $16.34 | $17.36 | 106.39M |
| 1/7/2026 | $16.66 | $16.83 | $16.22 | $16.44 | 71.69M |
| 1/6/2026 | $17.00 | $17.16 | $16.50 | $16.91 | 95.13M |
| 1/5/2026 | $16.20 | $16.94 | $16.02 | $16.40 | 78.42M |
| 12/31/2025 | $16.60 | $16.77 | $15.95 | $16.18 | 82.80M |
| 12/30/2025 | $16.32 | $17.13 | $16.04 | $16.74 | 119.15M |
| 12/29/2025 | $16.43 | $17.50 | $16.28 | $16.32 | 134.04M |
| 12/26/2025 | $15.49 | $16.57 | $15.22 | $16.31 | 182.11M |
| 12/25/2025 | $14.00 | $15.38 | $13.88 | $15.38 | 103.98M |
| 12/24/2025 | $14.30 | $14.30 | $13.92 | $13.98 | 78.37M |
| 12/23/2025 | $16.02 | $16.02 | $14.21 | $14.58 | 146.85M |
| 12/22/2025 | $14.56 | $14.56 | $14.56 | $14.56 | - |
| 12/19/2025 | $14.56 | $14.56 | $14.56 | $14.56 | - |
| 12/18/2025 | $13.96 | $14.78 | $13.90 | $14.56 | 54.96M |
| 12/17/2025 | $13.83 | $14.15 | $13.75 | $14.09 | 30.54M |
| 12/16/2025 | $14.50 | $14.50 | $13.83 | $13.87 | 38.09M |
| 12/15/2025 | $14.10 | $14.59 | $14.08 | $14.35 | 41.16M |
| 12/12/2025 | $14.15 | $14.30 | $13.96 | $14.19 | 32.83M |
| 12/11/2025 | $14.31 | $14.53 | $14.18 | $14.18 | 44.24M |
| 12/10/2025 | $13.52 | $14.33 | $13.52 | $14.24 | 60.40M |
| 12/9/2025 | $13.60 | $13.79 | $13.52 | $13.61 | 18.46M |
| 12/8/2025 | $13.74 | $13.76 | $13.53 | $13.68 | 23.57M |
| 12/5/2025 | $13.33 | $13.79 | $13.29 | $13.68 | 35.36M |
| 12/4/2025 | $13.60 | $13.73 | $13.16 | $13.40 | 33.46M |
| 12/3/2025 | $13.30 | $13.48 | $13.27 | $13.35 | 19.16M |
| 12/2/2025 | $13.48 | $13.49 | $13.22 | $13.30 | 18.41M |
| 12/1/2025 | $13.39 | $13.59 | $13.31 | $13.53 | 21.02M |
| 11/28/2025 | $13.36 | $13.41 | $13.13 | $13.38 | 25.70M |
| 11/27/2025 | $12.91 | $13.53 | $12.84 | $13.41 | 55.07M |
| 11/26/2025 | $12.76 | $13.07 | $12.68 | $12.87 | 20.87M |
| 11/25/2025 | $12.92 | $13.04 | $12.76 | $12.82 | 24.81M |
| 11/24/2025 | $12.67 | $12.80 | $12.43 | $12.68 | 29.84M |
| 11/21/2025 | $12.86 | $13.07 | $12.62 | $12.62 | 31.85M |
| 11/20/2025 | $13.40 | $13.49 | $13.01 | $13.05 | 25.39M |
| 11/19/2025 | $13.66 | $13.70 | $13.14 | $13.32 | 30.92M |
| 11/18/2025 | $13.80 | $13.92 | $13.58 | $13.64 | 19.04M |
| 11/17/2025 | $13.68 | $13.82 | $13.52 | $13.79 | 22.92M |
| 11/14/2025 | $14.07 | $14.16 | $13.90 | $13.91 | 22.10M |
| 11/13/2025 | $13.95 | $14.44 | $13.86 | $14.20 | 30.84M |
| 11/12/2025 | $14.47 | $14.58 | $13.90 | $14.03 | 34.60M |
| 11/11/2025 | $14.21 | $14.67 | $14.21 | $14.46 | 41.00M |
| 11/10/2025 | $14.55 | $14.63 | $14.13 | $14.22 | 45.30M |
| 11/7/2025 | $14.89 | $14.89 | $14.42 | $14.61 | 41.84M |
| 11/6/2025 | $14.40 | $14.95 | $14.31 | $14.89 | 53.59M |
| 11/5/2025 | $14.18 | $14.41 | $14.11 | $14.31 | 24.24M |
| 11/4/2025 | $14.85 | $14.87 | $14.30 | $14.40 | 39.52M |
| 11/3/2025 | $15.06 | $15.16 | $14.66 | $14.89 | 37.18M |
| 10/31/2025 | $14.78 | $15.43 | $14.78 | $15.03 | 53.45M |
| 10/30/2025 | $15.00 | $15.02 | $14.65 | $14.71 | 41.33M |
| 10/29/2025 | $14.83 | $15.10 | $14.75 | $14.99 | 30.96M |
| 10/28/2025 | $15.05 | $15.18 | $14.69 | $14.82 | 39.17M |
| 10/27/2025 | $14.95 | $15.14 | $14.65 | $15.05 | 35.57M |
| 10/24/2025 | $14.68 | $15.02 | $14.54 | $14.85 | 32.46M |
| 10/23/2025 | $14.88 | $14.93 | $14.40 | $14.65 | 32.77M |
| 10/22/2025 | $14.98 | $15.38 | $14.83 | $15.02 | 32.09M |
| 10/21/2025 | $14.89 | $15.09 | $14.68 | $15.01 | 33.59M |
| 10/20/2025 | $15.10 | $15.29 | $14.75 | $14.83 | 34.01M |