603323.SS603323.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.02 | $5.03 | $4.99 | $5.00 | 17.11M |
| 1/14/2026 | $5.06 | $5.07 | $5.01 | $5.02 | 34.49M |
| 1/13/2026 | $5.06 | $5.10 | $5.05 | $5.07 | 24.88M |
| 1/12/2026 | $5.04 | $5.07 | $5.03 | $5.06 | 20.49M |
| 1/9/2026 | $5.03 | $5.05 | $5.02 | $5.04 | 16.78M |
| 1/8/2026 | $5.06 | $5.07 | $5.03 | $5.03 | 17.41M |
| 1/7/2026 | $5.08 | $5.09 | $5.05 | $5.05 | 21.46M |
| 1/6/2026 | $5.06 | $5.08 | $5.04 | $5.08 | 25.75M |
| 1/5/2026 | $5.05 | $5.06 | $5.02 | $5.05 | 23.05M |
| 12/31/2025 | $5.05 | $5.07 | $5.03 | $5.05 | 14.95M |
| 12/30/2025 | $5.05 | $5.07 | $5.02 | $5.04 | 14.52M |
| 12/29/2025 | $5.09 | $5.11 | $5.04 | $5.05 | 31.76M |
| 12/26/2025 | $5.12 | $5.14 | $5.09 | $5.10 | 15.53M |
| 12/25/2025 | $5.14 | $5.17 | $5.12 | $5.13 | 21.57M |
| 12/24/2025 | $5.14 | $5.17 | $5.10 | $5.15 | 15.11M |
| 12/23/2025 | $5.15 | $5.20 | $5.13 | $5.14 | 17.63M |
| 12/22/2025 | $5.18 | $5.20 | $5.15 | $5.15 | 16.92M |
| 12/19/2025 | $5.16 | $5.21 | $5.13 | $5.18 | 19.01M |
| 12/18/2025 | $5.08 | $5.18 | $5.07 | $5.17 | 21.28M |
| 12/17/2025 | $5.06 | $5.10 | $5.03 | $5.08 | 18.47M |
| 12/16/2025 | $5.11 | $5.12 | $5.04 | $5.06 | 19.22M |
| 12/15/2025 | $5.11 | $5.14 | $5.08 | $5.10 | 20.48M |
| 12/12/2025 | $5.13 | $5.15 | $5.11 | $5.11 | 32.66M |
| 12/11/2025 | $5.15 | $5.17 | $5.11 | $5.12 | 28.39M |
| 12/10/2025 | $5.18 | $5.21 | $5.11 | $5.15 | 22.17M |
| 12/9/2025 | $5.19 | $5.23 | $5.16 | $5.18 | 16.16M |
| 12/8/2025 | $5.20 | $5.25 | $5.18 | $5.19 | 26.33M |
| 12/5/2025 | $5.28 | $5.29 | $5.16 | $5.19 | 42.71M |
| 12/4/2025 | $5.30 | $5.34 | $5.26 | $5.28 | 21.63M |
| 12/3/2025 | $5.31 | $5.36 | $5.29 | $5.31 | 32.38M |
| 12/2/2025 | $5.29 | $5.31 | $5.26 | $5.31 | 22.50M |
| 12/1/2025 | $5.19 | $5.31 | $5.19 | $5.30 | 36.77M |
| 11/28/2025 | $5.21 | $5.22 | $5.18 | $5.20 | 16.66M |
| 11/27/2025 | $5.19 | $5.23 | $5.15 | $5.21 | 20.78M |
| 11/26/2025 | $5.20 | $5.24 | $5.16 | $5.19 | 25.63M |
| 11/25/2025 | $5.11 | $5.22 | $5.10 | $5.19 | 32.21M |
| 11/24/2025 | $5.14 | $5.17 | $5.08 | $5.11 | 42.05M |
| 11/21/2025 | $5.28 | $5.29 | $5.14 | $5.14 | 33.42M |
| 11/20/2025 | $5.25 | $5.34 | $5.25 | $5.30 | 25.20M |
| 11/19/2025 | $5.25 | $5.28 | $5.24 | $5.26 | 15.67M |
| 11/18/2025 | $5.26 | $5.27 | $5.22 | $5.25 | 20.72M |
| 11/17/2025 | $5.32 | $5.32 | $5.26 | $5.26 | 27.05M |
| 11/14/2025 | $5.33 | $5.37 | $5.32 | $5.33 | 20.91M |
| 11/13/2025 | $5.39 | $5.39 | $5.30 | $5.33 | 29.51M |
| 11/12/2025 | $5.36 | $5.42 | $5.36 | $5.38 | 29.15M |
| 11/11/2025 | $5.33 | $5.36 | $5.31 | $5.36 | 20.05M |
| 11/10/2025 | $5.30 | $5.33 | $5.28 | $5.31 | 16.56M |
| 11/7/2025 | $5.31 | $5.34 | $5.29 | $5.30 | 20.06M |
| 11/6/2025 | $5.29 | $5.34 | $5.27 | $5.31 | 26.69M |
| 11/5/2025 | $5.30 | $5.31 | $5.25 | $5.29 | 27.49M |
| 11/4/2025 | $5.21 | $5.32 | $5.20 | $5.30 | 38.36M |
| 11/3/2025 | $5.17 | $5.24 | $5.17 | $5.21 | 28.09M |
| 10/31/2025 | $5.17 | $5.20 | $5.13 | $5.18 | 25.12M |
| 10/30/2025 | $5.13 | $5.19 | $5.12 | $5.17 | 29.97M |
| 10/29/2025 | $5.23 | $5.23 | $5.15 | $5.17 | 25.54M |
| 10/28/2025 | $5.24 | $5.28 | $5.19 | $5.24 | 21.07M |
| 10/27/2025 | $5.26 | $5.30 | $5.21 | $5.25 | 25.99M |
| 10/24/2025 | $5.31 | $5.33 | $5.25 | $5.26 | 26.25M |
| 10/23/2025 | $5.31 | $5.37 | $5.28 | $5.33 | 33.49M |
| 10/22/2025 | $5.20 | $5.33 | $5.19 | $5.33 | 35.77M |
| 10/21/2025 | $5.22 | $5.25 | $5.19 | $5.21 | 29.38M |
| 10/20/2025 | $5.24 | $5.24 | $5.14 | $5.23 | 27.08M |
| 10/17/2025 | $5.27 | $5.31 | $5.23 | $5.25 | 28.44M |