603328.SS603328.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $11.14 | $11.30 | $10.98 | $11.11 | 21.95M |
| 1/13/2026 | $11.41 | $11.44 | $11.10 | $11.11 | 24.21M |
| 1/12/2026 | $11.48 | $11.53 | $11.27 | $11.43 | 30.75M |
| 1/9/2026 | $11.25 | $11.51 | $11.17 | $11.44 | 23.69M |
| 1/8/2026 | $11.22 | $11.32 | $11.13 | $11.27 | 17.48M |
| 1/7/2026 | $11.25 | $11.49 | $11.18 | $11.28 | 21.69M |
| 1/6/2026 | $11.19 | $11.30 | $11.10 | $11.24 | 17.74M |
| 1/5/2026 | $11.01 | $11.20 | $10.97 | $11.20 | 16.54M |
| 12/31/2025 | $11.16 | $11.19 | $10.96 | $10.96 | 12.45M |
| 12/30/2025 | $11.16 | $11.27 | $11.08 | $11.15 | 9.73M |
| 12/29/2025 | $11.16 | $11.31 | $11.13 | $11.18 | 12.93M |
| 12/26/2025 | $11.25 | $11.26 | $11.07 | $11.15 | 11.38M |
| 12/25/2025 | $11.36 | $11.38 | $11.13 | $11.24 | 12.79M |
| 12/24/2025 | $11.09 | $11.36 | $11.02 | $11.36 | 16.00M |
| 12/23/2025 | $11.05 | $11.15 | $10.98 | $11.04 | 10.75M |
| 12/22/2025 | $10.89 | $11.13 | $10.88 | $11.07 | 14.38M |
| 12/19/2025 | $10.86 | $10.99 | $10.76 | $10.81 | 12.34M |
| 12/18/2025 | $10.99 | $11.03 | $10.77 | $10.80 | 13.81M |
| 12/17/2025 | $10.76 | $11.09 | $10.67 | $11.05 | 12.96M |
| 12/16/2025 | $10.90 | $10.97 | $10.71 | $10.80 | 10.48M |
| 12/15/2025 | $11.02 | $11.11 | $10.91 | $10.93 | 11.95M |
| 12/12/2025 | $11.15 | $11.28 | $10.95 | $11.11 | 17.08M |
| 12/11/2025 | $11.27 | $11.46 | $11.16 | $11.22 | 16.32M |
| 12/10/2025 | $11.34 | $11.43 | $11.09 | $11.22 | 17.25M |
| 12/9/2025 | $11.10 | $11.56 | $11.04 | $11.38 | 24.69M |
| 12/8/2025 | $10.99 | $11.19 | $10.94 | $11.11 | 13.54M |
| 12/5/2025 | $10.87 | $11.00 | $10.70 | $10.99 | 14.18M |
| 12/4/2025 | $10.74 | $10.87 | $10.63 | $10.86 | 14.08M |
| 12/3/2025 | $10.86 | $10.90 | $10.70 | $10.75 | 10.13M |
| 12/2/2025 | $10.96 | $10.96 | $10.76 | $10.81 | 9.67M |
| 12/1/2025 | $10.70 | $11.05 | $10.59 | $10.96 | 16.54M |
| 11/28/2025 | $10.55 | $10.68 | $10.49 | $10.64 | 7.84M |
| 11/27/2025 | $10.48 | $10.77 | $10.48 | $10.54 | 13.06M |
| 11/26/2025 | $10.50 | $10.72 | $10.44 | $10.53 | 14.19M |
| 11/25/2025 | $10.41 | $10.75 | $10.41 | $10.52 | 15.10M |
| 11/24/2025 | $10.35 | $10.42 | $10.21 | $10.34 | 9.68M |
| 11/21/2025 | $10.56 | $10.66 | $10.22 | $10.27 | 16.30M |
| 11/20/2025 | $10.68 | $10.93 | $10.60 | $10.68 | 20.09M |
| 11/19/2025 | $10.75 | $10.78 | $10.50 | $10.57 | 10.14M |
| 11/18/2025 | $10.76 | $10.88 | $10.69 | $10.73 | 8.98M |
| 11/17/2025 | $10.83 | $10.90 | $10.76 | $10.81 | 7.98M |
| 11/14/2025 | $10.87 | $11.04 | $10.77 | $10.83 | 10.43M |
| 11/13/2025 | $10.86 | $11.02 | $10.84 | $10.97 | 8.35M |
| 11/12/2025 | $10.93 | $11.02 | $10.81 | $10.90 | 10.84M |
| 11/11/2025 | $11.18 | $11.26 | $10.95 | $10.96 | 12.97M |
| 11/10/2025 | $11.28 | $11.39 | $11.05 | $11.18 | 13.17M |
| 11/7/2025 | $11.18 | $11.38 | $11.10 | $11.29 | 12.08M |
| 11/6/2025 | $11.19 | $11.33 | $11.09 | $11.29 | 14.22M |
| 11/5/2025 | $10.98 | $11.19 | $10.92 | $11.14 | 11.21M |
| 11/4/2025 | $11.26 | $11.28 | $11.02 | $11.08 | 11.07M |
| 11/3/2025 | $11.24 | $11.28 | $10.96 | $11.26 | 19.77M |
| 10/31/2025 | $11.38 | $11.49 | $11.23 | $11.27 | 20.57M |
| 10/30/2025 | $11.81 | $11.85 | $11.40 | $11.45 | 27.74M |
| 10/29/2025 | $12.01 | $12.11 | $11.75 | $11.97 | 22.12M |
| 10/28/2025 | $11.60 | $12.05 | $11.51 | $11.95 | 30.77M |
| 10/27/2025 | $11.55 | $11.75 | $11.45 | $11.73 | 33.19M |
| 10/24/2025 | $10.95 | $11.38 | $10.89 | $11.35 | 29.70M |
| 10/23/2025 | $10.77 | $10.87 | $10.55 | $10.87 | 12.74M |
| 10/22/2025 | $10.87 | $10.98 | $10.75 | $10.83 | 12.95M |
| 10/21/2025 | $10.52 | $11.14 | $10.46 | $10.95 | 25.80M |
| 10/20/2025 | $10.41 | $10.63 | $10.37 | $10.45 | 13.41M |
| 10/17/2025 | $10.79 | $10.79 | $10.22 | $10.26 | 20.80M |