603308.SS603308.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $45.65 | $48.99 | $44.80 | $48.44 | 26.67M |
| 1/14/2026 | $43.88 | $47.09 | $43.88 | $45.77 | 28.53M |
| 1/13/2026 | $45.00 | $45.24 | $42.69 | $43.77 | 23.36M |
| 1/12/2026 | $45.50 | $46.50 | $44.77 | $45.71 | 24.97M |
| 1/9/2026 | $44.78 | $45.99 | $43.10 | $44.76 | 25.43M |
| 1/8/2026 | $41.26 | $44.35 | $41.09 | $43.90 | 25.39M |
| 1/7/2026 | $39.99 | $42.80 | $39.99 | $41.60 | 26.72M |
| 1/6/2026 | $42.85 | $42.85 | $39.39 | $40.87 | 40.21M |
| 1/5/2026 | $41.99 | $43.86 | $41.95 | $43.27 | 19.15M |
| 12/31/2025 | $42.68 | $42.77 | $41.16 | $41.75 | 17.60M |
| 12/30/2025 | $42.48 | $43.60 | $41.72 | $43.17 | 16.77M |
| 12/29/2025 | $42.70 | $43.40 | $41.61 | $42.89 | 15.07M |
| 12/26/2025 | $42.91 | $43.99 | $41.88 | $43.06 | 17.20M |
| 12/25/2025 | $41.99 | $43.08 | $41.61 | $42.42 | 13.98M |
| 12/24/2025 | $40.69 | $42.69 | $40.19 | $41.99 | 14.22M |
| 12/23/2025 | $40.69 | $41.48 | $40.21 | $40.69 | 9.59M |
| 12/22/2025 | $40.93 | $41.88 | $39.89 | $41.02 | 14.19M |
| 12/19/2025 | $41.97 | $42.37 | $40.12 | $40.39 | 16.59M |
| 12/18/2025 | $40.66 | $42.50 | $40.65 | $41.64 | 10.36M |
| 12/17/2025 | $41.79 | $42.97 | $41.00 | $42.51 | 14.10M |
| 12/16/2025 | $43.02 | $44.00 | $40.81 | $41.70 | 20.92M |
| 12/15/2025 | $44.18 | $45.36 | $43.32 | $44.05 | 19.54M |
| 12/12/2025 | $41.50 | $45.05 | $41.50 | $44.16 | 25.86M |
| 12/11/2025 | $43.30 | $43.84 | $41.70 | $41.73 | 17.73M |
| 12/10/2025 | $42.35 | $43.88 | $41.38 | $41.94 | 20.74M |
| 12/9/2025 | $41.63 | $42.02 | $41.04 | $41.60 | 13.69M |
| 12/8/2025 | $41.00 | $42.33 | $40.91 | $42.01 | 17.42M |
| 12/5/2025 | $38.02 | $41.21 | $38.02 | $40.90 | 27.90M |
| 12/4/2025 | $36.87 | $38.86 | $36.60 | $38.46 | 19.29M |
| 12/3/2025 | $35.59 | $37.45 | $35.37 | $36.88 | 18.38M |
| 12/2/2025 | $35.89 | $35.89 | $35.00 | $35.40 | 9.88M |
| 12/1/2025 | $37.03 | $37.78 | $35.70 | $35.99 | 17.83M |
| 11/28/2025 | $36.71 | $37.62 | $36.35 | $37.47 | 12.67M |
| 11/27/2025 | $36.86 | $37.85 | $36.23 | $36.35 | 10.26M |
| 11/26/2025 | $36.50 | $37.29 | $35.30 | $36.77 | 10.31M |
| 11/25/2025 | $37.29 | $38.40 | $36.40 | $36.76 | 17.09M |
| 11/24/2025 | $36.34 | $37.44 | $36.06 | $36.90 | 14.77M |
| 11/21/2025 | $35.51 | $37.90 | $35.51 | $36.27 | 17.96M |
| 11/20/2025 | $36.51 | $37.35 | $36.00 | $36.21 | 14.51M |
| 11/19/2025 | $37.01 | $37.60 | $36.05 | $36.11 | 14.82M |
| 11/18/2025 | $37.95 | $38.59 | $37.11 | $37.25 | 10.37M |
| 11/17/2025 | $37.39 | $38.59 | $36.95 | $38.25 | 16.47M |
| 11/14/2025 | $36.97 | $38.60 | $36.51 | $37.38 | 17.21M |
| 11/13/2025 | $37.37 | $38.30 | $36.90 | $37.32 | 19.95M |
| 11/12/2025 | $39.00 | $39.14 | $35.68 | $37.11 | 29.59M |
| 11/11/2025 | $41.05 | $42.22 | $39.45 | $39.60 | 23.53M |
| 11/10/2025 | $41.32 | $42.30 | $39.33 | $40.83 | 22.21M |
| 11/7/2025 | $41.82 | $42.42 | $40.60 | $41.07 | 26.57M |
| 11/6/2025 | $42.63 | $44.44 | $40.96 | $41.82 | 34.94M |
| 11/5/2025 | $38.49 | $43.51 | $37.85 | $42.23 | 35.26M |
| 11/4/2025 | $39.14 | $40.49 | $38.10 | $39.55 | 18.51M |
| 11/3/2025 | $39.50 | $40.13 | $37.42 | $39.13 | 21.96M |
| 10/31/2025 | $39.55 | $40.26 | $37.51 | $39.93 | 30.75M |
| 10/30/2025 | $41.00 | $42.23 | $40.42 | $41.04 | 16.04M |
| 10/29/2025 | $38.80 | $41.55 | $38.65 | $41.55 | 21.10M |
| 10/28/2025 | $39.05 | $39.80 | $38.44 | $38.99 | 13.06M |
| 10/27/2025 | $38.55 | $39.27 | $37.42 | $38.94 | 18.37M |
| 10/24/2025 | $35.80 | $38.35 | $35.78 | $38.07 | 21.47M |
| 10/23/2025 | $34.75 | $36.30 | $33.95 | $36.05 | 17.28M |
| 10/22/2025 | $35.80 | $36.39 | $35.15 | $35.30 | 13.01M |
| 10/21/2025 | $34.50 | $36.48 | $34.22 | $36.14 | 17.27M |
| 10/20/2025 | $34.52 | $35.15 | $33.61 | $34.27 | 16.90M |
| 10/17/2025 | $37.72 | $37.80 | $34.11 | $34.11 | 26.49M |