603337.SS603337.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $48.61 | $48.93 | $47.30 | $47.66 | 3.73M |
| 1/14/2026 | $48.56 | $50.50 | $48.35 | $49.16 | 4.99M |
| 1/13/2026 | $50.33 | $50.33 | $48.43 | $48.54 | 4.49M |
| 1/12/2026 | $47.61 | $50.40 | $47.61 | $49.86 | 8.20M |
| 1/9/2026 | $43.82 | $46.87 | $43.61 | $46.60 | 6.56M |
| 1/8/2026 | $44.62 | $44.90 | $43.70 | $43.82 | 2.89M |
| 1/7/2026 | $44.80 | $45.55 | $44.45 | $44.63 | 4.73M |
| 1/6/2026 | $45.40 | $45.80 | $44.60 | $45.45 | 5.32M |
| 1/5/2026 | $43.00 | $45.45 | $42.43 | $45.29 | 9.34M |
| 12/31/2025 | $42.77 | $43.85 | $41.60 | $43.33 | 9.16M |
| 12/30/2025 | $39.67 | $43.20 | $39.56 | $42.27 | 8.53M |
| 12/29/2025 | $40.26 | $40.28 | $39.40 | $39.87 | 3.65M |
| 12/26/2025 | $40.59 | $40.59 | $39.67 | $40.26 | 2.98M |
| 12/25/2025 | $39.37 | $41.48 | $39.10 | $40.52 | 5.22M |
| 12/24/2025 | $38.53 | $39.45 | $38.45 | $39.28 | 2.98M |
| 12/23/2025 | $39.15 | $39.29 | $38.30 | $38.48 | 2.48M |
| 12/22/2025 | $39.95 | $40.38 | $38.90 | $38.96 | 4.15M |
| 12/19/2025 | $39.68 | $40.40 | $39.50 | $39.91 | 2.75M |
| 12/18/2025 | $40.40 | $42.13 | $39.63 | $39.68 | 5.50M |
| 12/17/2025 | $39.04 | $40.74 | $38.66 | $40.63 | 5.03M |
| 12/16/2025 | $38.60 | $39.30 | $37.98 | $39.18 | 2.60M |
| 12/15/2025 | $39.18 | $40.10 | $38.61 | $38.78 | 3.54M |
| 12/12/2025 | $39.53 | $39.93 | $38.81 | $39.34 | 2.10M |
| 12/11/2025 | $39.45 | $39.77 | $39.13 | $39.32 | 1.86M |
| 12/10/2025 | $38.60 | $39.80 | $38.12 | $39.57 | 3.79M |
| 12/9/2025 | $38.83 | $39.30 | $38.40 | $38.56 | 2.46M |
| 12/8/2025 | $39.45 | $39.53 | $38.63 | $39.09 | 2.76M |
| 12/5/2025 | $39.19 | $39.56 | $38.75 | $39.38 | 2.46M |
| 12/4/2025 | $39.44 | $39.68 | $38.81 | $39.26 | 1.95M |
| 12/3/2025 | $38.82 | $39.90 | $38.65 | $39.35 | 2.02M |
| 12/2/2025 | $39.42 | $39.78 | $38.30 | $38.82 | 3.03M |
| 12/1/2025 | $39.80 | $40.10 | $38.89 | $39.40 | 2.33M |
| 11/28/2025 | $39.00 | $39.65 | $38.19 | $39.35 | 3.07M |
| 11/27/2025 | $37.52 | $40.15 | $37.52 | $39.26 | 4.05M |
| 11/26/2025 | $38.06 | $38.65 | $37.73 | $38.09 | 2.00M |
| 11/25/2025 | $38.18 | $38.93 | $38.02 | $38.06 | 1.81M |
| 11/24/2025 | $37.13 | $38.45 | $37.13 | $38.01 | 1.85M |
| 11/21/2025 | $38.16 | $38.54 | $37.23 | $37.66 | 3.28M |
| 11/20/2025 | $38.97 | $39.16 | $38.30 | $38.55 | 1.73M |
| 11/19/2025 | $39.35 | $39.58 | $38.83 | $38.96 | 1.31M |
| 11/18/2025 | $39.56 | $39.80 | $38.77 | $39.12 | 1.68M |
| 11/17/2025 | $40.00 | $40.20 | $39.51 | $39.51 | 1.17M |
| 11/14/2025 | $40.07 | $40.60 | $39.87 | $39.88 | 1.77M |
| 11/13/2025 | $39.99 | $40.41 | $39.55 | $40.07 | 2.66M |
| 11/12/2025 | $41.00 | $41.17 | $39.67 | $39.98 | 2.31M |
| 11/11/2025 | $41.49 | $41.87 | $40.68 | $40.97 | 2.40M |
| 11/10/2025 | $42.30 | $42.71 | $41.23 | $41.62 | 2.48M |
| 11/7/2025 | $42.80 | $43.02 | $42.20 | $42.28 | 1.35M |
| 11/6/2025 | $42.85 | $43.39 | $42.70 | $43.03 | 1.41M |
| 11/5/2025 | $41.63 | $43.50 | $41.51 | $43.17 | 2.80M |
| 11/4/2025 | $43.00 | $43.14 | $41.88 | $41.91 | 1.91M |
| 11/3/2025 | $44.28 | $44.59 | $42.69 | $43.00 | 2.83M |
| 10/31/2025 | $44.44 | $44.91 | $44.07 | $44.34 | 1.87M |
| 10/30/2025 | $45.70 | $45.70 | $44.00 | $44.44 | 3.05M |
| 10/29/2025 | $43.65 | $46.40 | $43.65 | $45.73 | 3.53M |
| 10/28/2025 | $43.67 | $44.18 | $42.61 | $43.80 | 2.50M |
| 10/27/2025 | $45.08 | $45.44 | $44.30 | $44.31 | 2.82M |
| 10/24/2025 | $43.42 | $44.99 | $43.30 | $44.70 | 2.98M |
| 10/23/2025 | $43.01 | $43.56 | $41.90 | $43.29 | 2.54M |
| 10/22/2025 | $43.41 | $44.05 | $42.96 | $43.10 | 1.82M |
| 10/21/2025 | $42.50 | $43.78 | $42.50 | $43.50 | 1.90M |
| 10/20/2025 | $43.22 | $43.79 | $42.69 | $43.08 | 1.97M |
| 10/17/2025 | $43.97 | $44.29 | $42.41 | $42.72 | 3.17M |