603317.SS603317.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $13.04 | $13.16 | $12.62 | $12.71 | 8.81M |
| 1/13/2026 | $13.20 | $13.29 | $12.95 | $13.05 | 6.74M |
| 1/12/2026 | $12.90 | $13.43 | $12.84 | $13.28 | 8.58M |
| 1/9/2026 | $12.73 | $13.03 | $12.72 | $12.91 | 6.89M |
| 1/8/2026 | $12.70 | $12.88 | $12.52 | $12.82 | 6.46M |
| 1/7/2026 | $12.65 | $12.88 | $12.65 | $12.71 | 5.14M |
| 1/6/2026 | $12.70 | $12.77 | $12.54 | $12.69 | 4.57M |
| 1/5/2026 | $12.53 | $12.80 | $12.49 | $12.75 | 4.48M |
| 12/31/2025 | $12.61 | $12.67 | $12.42 | $12.52 | 3.88M |
| 12/30/2025 | $12.58 | $12.67 | $12.50 | $12.61 | 3.75M |
| 12/29/2025 | $12.55 | $12.69 | $12.47 | $12.57 | 3.82M |
| 12/26/2025 | $12.64 | $12.69 | $12.50 | $12.55 | 2.74M |
| 12/25/2025 | $12.62 | $12.71 | $12.56 | $12.61 | 3.89M |
| 12/24/2025 | $12.72 | $12.76 | $12.50 | $12.54 | 4.09M |
| 12/23/2025 | $12.87 | $12.95 | $12.72 | $12.75 | 3.25M |
| 12/22/2025 | $12.97 | $13.00 | $12.76 | $12.88 | 3.82M |
| 12/19/2025 | $12.82 | $13.03 | $12.59 | $12.99 | 5.53M |
| 12/18/2025 | $12.77 | $12.87 | $12.63 | $12.74 | 3.47M |
| 12/17/2025 | $12.66 | $12.83 | $12.53 | $12.73 | 5.25M |
| 12/16/2025 | $12.72 | $12.75 | $12.51 | $12.62 | 4.74M |
| 12/15/2025 | $12.49 | $12.64 | $12.40 | $12.61 | 4.93M |
| 12/12/2025 | $12.49 | $12.49 | $12.27 | $12.34 | 5.15M |
| 12/11/2025 | $13.00 | $13.00 | $12.38 | $12.39 | 7.78M |
| 12/10/2025 | $12.72 | $13.04 | $12.71 | $12.96 | 6.61M |
| 12/9/2025 | $12.61 | $12.94 | $12.59 | $12.69 | 5.31M |
| 12/8/2025 | $12.79 | $12.82 | $12.54 | $12.63 | 4.45M |
| 12/5/2025 | $12.70 | $12.78 | $12.63 | $12.77 | 4.32M |
| 12/4/2025 | $13.03 | $13.05 | $12.66 | $12.70 | 6.81M |
| 12/3/2025 | $13.08 | $13.16 | $12.96 | $13.02 | 4.65M |
| 12/2/2025 | $13.00 | $13.19 | $12.91 | $13.04 | 3.95M |
| 12/1/2025 | $12.94 | $13.17 | $12.85 | $13.00 | 5.57M |
| 11/28/2025 | $12.87 | $13.02 | $12.66 | $12.90 | 6.04M |
| 11/27/2025 | $12.82 | $13.05 | $12.80 | $12.85 | 4.84M |
| 11/26/2025 | $12.91 | $13.02 | $12.77 | $12.84 | 4.78M |
| 11/25/2025 | $12.99 | $13.03 | $12.82 | $12.91 | 6.41M |
| 11/24/2025 | $13.07 | $13.25 | $12.95 | $12.96 | 6.85M |
| 11/21/2025 | $12.94 | $13.20 | $12.84 | $12.86 | 8.78M |
| 11/20/2025 | $13.06 | $13.09 | $12.73 | $12.89 | 6.26M |
| 11/19/2025 | $12.97 | $13.19 | $12.93 | $12.98 | 3.65M |
| 11/18/2025 | $13.37 | $13.37 | $12.90 | $13.04 | 6.20M |
| 11/17/2025 | $13.05 | $13.43 | $12.91 | $13.31 | 10.80M |
| 11/14/2025 | $13.49 | $13.72 | $13.07 | $13.08 | 10.53M |
| 11/13/2025 | $13.45 | $13.57 | $13.24 | $13.55 | 9.22M |
| 11/12/2025 | $12.90 | $13.55 | $12.89 | $13.45 | 14.41M |
| 11/11/2025 | $13.04 | $13.04 | $12.86 | $12.91 | 7.52M |
| 11/10/2025 | $12.45 | $13.09 | $12.41 | $13.05 | 13.78M |
| 11/7/2025 | $12.37 | $12.75 | $12.37 | $12.53 | 9.65M |
| 11/6/2025 | $12.14 | $12.48 | $12.09 | $12.40 | 8.18M |
| 11/5/2025 | $12.12 | $12.36 | $12.11 | $12.15 | 7.46M |
| 11/4/2025 | $12.38 | $12.42 | $12.15 | $12.23 | 10.61M |
| 11/3/2025 | $11.90 | $12.50 | $11.88 | $12.40 | 14.33M |
| 10/31/2025 | $11.55 | $12.04 | $11.53 | $11.94 | 13.25M |
| 10/30/2025 | $11.40 | $11.48 | $11.35 | $11.41 | 4.05M |
| 10/29/2025 | $11.27 | $11.43 | $11.21 | $11.40 | 4.92M |
| 10/28/2025 | $11.32 | $11.35 | $11.26 | $11.28 | 2.60M |
| 10/27/2025 | $11.36 | $11.40 | $11.30 | $11.32 | 3.76M |
| 10/24/2025 | $11.45 | $11.46 | $11.35 | $11.36 | 3.67M |
| 10/23/2025 | $11.37 | $11.46 | $11.32 | $11.45 | 3.61M |
| 10/22/2025 | $11.42 | $11.48 | $11.38 | $11.40 | 2.93M |
| 10/21/2025 | $11.37 | $11.48 | $11.36 | $11.41 | 2.92M |
| 10/20/2025 | $11.54 | $11.59 | $11.35 | $11.39 | 3.63M |
| 10/17/2025 | $11.60 | $11.69 | $11.50 | $11.54 | 4.38M |