603338.SS603338.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $56.31 | $58.18 | $56.15 | $57.24 | 5.74M |
| 1/14/2026 | $56.62 | $57.28 | $56.09 | $56.38 | 7.56M |
| 1/13/2026 | $57.35 | $57.94 | $56.58 | $56.91 | 5.54M |
| 1/12/2026 | $57.19 | $57.64 | $56.62 | $57.40 | 5.44M |
| 1/9/2026 | $56.81 | $57.66 | $56.61 | $57.18 | 6.73M |
| 1/8/2026 | $57.38 | $57.53 | $56.50 | $56.76 | 4.21M |
| 1/7/2026 | $58.85 | $58.85 | $56.98 | $57.34 | 6.92M |
| 1/6/2026 | $57.14 | $59.17 | $56.82 | $59.02 | 8.01M |
| 1/5/2026 | $56.64 | $57.35 | $56.41 | $57.17 | 5.22M |
| 12/31/2025 | $57.20 | $57.20 | $56.00 | $56.64 | 4.84M |
| 12/30/2025 | $55.54 | $57.30 | $55.28 | $57.13 | 7.59M |
| 12/29/2025 | $56.14 | $56.40 | $55.35 | $55.60 | 4.32M |
| 12/26/2025 | $56.09 | $56.42 | $55.80 | $56.07 | 5.85M |
| 12/25/2025 | $56.26 | $56.50 | $55.66 | $56.03 | 5.98M |
| 12/24/2025 | $56.19 | $56.30 | $55.00 | $56.16 | 8.18M |
| 12/23/2025 | $57.75 | $57.89 | $56.00 | $56.27 | 8.97M |
| 12/22/2025 | $58.65 | $58.85 | $57.33 | $57.69 | 4.51M |
| 12/19/2025 | $58.40 | $58.89 | $58.16 | $58.50 | 3.72M |
| 12/18/2025 | $60.00 | $60.00 | $58.22 | $58.41 | 6.53M |
| 12/17/2025 | $59.86 | $60.35 | $59.40 | $60.01 | 5.07M |
| 12/16/2025 | $61.25 | $61.71 | $59.25 | $59.94 | 7.07M |
| 12/15/2025 | $61.40 | $62.50 | $61.07 | $61.25 | 3.52M |
| 12/12/2025 | $61.21 | $62.30 | $60.94 | $62.00 | 4.88M |
| 12/11/2025 | $62.75 | $64.60 | $61.38 | $61.50 | 6.07M |
| 12/10/2025 | $60.55 | $64.00 | $60.11 | $62.75 | 8.60M |
| 12/9/2025 | $60.52 | $62.09 | $60.52 | $60.57 | 5.84M |
| 12/8/2025 | $60.76 | $61.18 | $59.13 | $60.71 | 6.92M |
| 12/5/2025 | $59.87 | $60.92 | $59.22 | $60.65 | 6.89M |
| 12/4/2025 | $59.28 | $60.19 | $58.78 | $59.82 | 7.70M |
| 12/3/2025 | $55.33 | $60.78 | $55.26 | $59.34 | 15.22M |
| 12/2/2025 | $55.49 | $56.10 | $55.11 | $55.28 | 2.76M |
| 12/1/2025 | $56.30 | $56.55 | $55.02 | $55.69 | 6.01M |
| 11/28/2025 | $54.96 | $56.35 | $54.65 | $56.30 | 6.43M |
| 11/27/2025 | $55.54 | $55.98 | $54.84 | $54.90 | 4.76M |
| 11/26/2025 | $54.26 | $55.98 | $54.11 | $55.53 | 8.02M |
| 11/25/2025 | $54.08 | $54.40 | $53.71 | $54.32 | 4.98M |
| 11/24/2025 | $53.90 | $54.49 | $53.01 | $54.06 | 6.31M |
| 11/21/2025 | $53.87 | $54.34 | $52.78 | $53.86 | 6.93M |
| 11/20/2025 | $53.48 | $54.66 | $53.22 | $54.13 | 5.55M |
| 11/19/2025 | $53.63 | $53.94 | $52.71 | $53.58 | 4.22M |
| 11/18/2025 | $53.42 | $53.88 | $53.20 | $53.75 | 4.32M |
| 11/17/2025 | $53.80 | $54.00 | $53.21 | $53.55 | 3.78M |
| 11/14/2025 | $54.50 | $55.11 | $53.85 | $53.92 | 4.93M |
| 11/13/2025 | $52.49 | $55.22 | $52.37 | $54.57 | 11.27M |
| 11/12/2025 | $52.56 | $53.09 | $52.04 | $52.09 | 3.20M |
| 11/11/2025 | $53.30 | $53.53 | $52.50 | $52.56 | 4.55M |
| 11/10/2025 | $54.31 | $54.80 | $52.88 | $53.31 | 6.88M |
| 11/7/2025 | $53.79 | $54.82 | $53.75 | $54.40 | 6.53M |
| 11/6/2025 | $52.96 | $54.98 | $52.96 | $53.90 | 7.08M |
| 11/5/2025 | $52.18 | $53.25 | $51.83 | $52.94 | 5.46M |
| 11/4/2025 | $52.59 | $53.58 | $52.11 | $52.36 | 5.71M |
| 11/3/2025 | $53.00 | $53.15 | $52.11 | $52.81 | 4.76M |
| 10/31/2025 | $52.90 | $53.80 | $52.32 | $53.14 | 7.54M |
| 10/30/2025 | $51.53 | $53.97 | $50.86 | $52.70 | 14.40M |
| 10/29/2025 | $51.15 | $53.31 | $51.15 | $52.47 | 9.07M |
| 10/28/2025 | $51.50 | $51.88 | $51.10 | $51.25 | 5.19M |
| 10/27/2025 | $51.85 | $52.85 | $51.36 | $52.00 | 13.08M |
| 10/24/2025 | $49.91 | $50.66 | $49.80 | $50.64 | 5.83M |
| 10/23/2025 | $49.67 | $49.98 | $48.85 | $49.88 | 3.58M |
| 10/22/2025 | $49.74 | $50.43 | $49.60 | $49.80 | 3.79M |
| 10/21/2025 | $49.15 | $50.30 | $49.10 | $49.78 | 5.11M |
| 10/20/2025 | $48.60 | $49.20 | $48.47 | $48.90 | 4.41M |
| 10/17/2025 | $49.51 | $49.51 | $48.07 | $48.19 | 7.36M |