603341.SS603341.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $52.37 | $52.92 | $50.60 | $51.31 | 31.98M |
| 1/13/2026 | $52.29 | $53.57 | $51.16 | $51.64 | 28.67M |
| 1/12/2026 | $51.01 | $52.15 | $49.64 | $51.80 | 31.83M |
| 1/9/2026 | $48.50 | $51.20 | $47.66 | $50.19 | 28.04M |
| 1/8/2026 | $47.19 | $50.60 | $47.19 | $48.66 | 25.75M |
| 1/7/2026 | $47.66 | $49.78 | $47.44 | $48.00 | 37.28M |
| 1/6/2026 | $47.52 | $48.45 | $46.36 | $47.66 | 45.76M |
| 1/5/2026 | $42.35 | $46.49 | $42.35 | $46.49 | 16.44M |
| 12/31/2025 | $42.83 | $43.20 | $42.00 | $42.26 | 7.61M |
| 12/30/2025 | $41.54 | $42.60 | $41.52 | $42.15 | 6.50M |
| 12/29/2025 | $41.75 | $42.27 | $41.59 | $41.71 | 5.39M |
| 12/26/2025 | $42.57 | $42.58 | $41.63 | $41.88 | 6.07M |
| 12/25/2025 | $42.55 | $42.79 | $42.32 | $42.57 | 6.08M |
| 12/24/2025 | $41.70 | $43.28 | $41.69 | $42.69 | 10.10M |
| 12/23/2025 | $41.58 | $42.09 | $41.34 | $41.81 | 5.36M |
| 12/22/2025 | $42.00 | $42.36 | $41.54 | $41.77 | 6.74M |
| 12/19/2025 | $42.26 | $42.58 | $41.77 | $41.84 | 6.35M |
| 12/18/2025 | $42.60 | $43.07 | $41.95 | $41.98 | 6.56M |
| 12/17/2025 | $42.49 | $43.08 | $41.51 | $42.94 | 7.18M |
| 12/16/2025 | $43.00 | $43.80 | $41.71 | $42.08 | 6.93M |
| 12/15/2025 | $43.50 | $43.83 | $42.87 | $43.02 | 5.89M |
| 12/12/2025 | $43.30 | $44.24 | $42.80 | $43.72 | 8.56M |
| 12/11/2025 | $45.30 | $45.30 | $43.39 | $43.39 | 10.24M |
| 12/10/2025 | $45.52 | $45.59 | $44.34 | $44.94 | 8.97M |
| 12/9/2025 | $44.62 | $46.29 | $44.62 | $45.15 | 13.07M |
| 12/8/2025 | $45.21 | $45.66 | $44.88 | $45.40 | 13.36M |
| 12/5/2025 | $45.21 | $46.63 | $43.91 | $45.50 | 15.47M |
| 12/4/2025 | $46.01 | $46.49 | $44.45 | $44.88 | 15.97M |
| 12/3/2025 | $45.44 | $46.41 | $44.50 | $46.00 | 22.09M |
| 12/2/2025 | $44.70 | $47.28 | $44.70 | $45.10 | 31.01M |
| 12/1/2025 | $40.60 | $44.43 | $40.46 | $44.18 | 19.28M |
| 11/28/2025 | $40.33 | $40.98 | $40.13 | $40.45 | 5.19M |
| 11/27/2025 | $39.77 | $41.30 | $39.50 | $40.60 | 6.90M |
| 11/26/2025 | $40.07 | $40.43 | $39.71 | $39.74 | 4.26M |
| 11/25/2025 | $39.51 | $40.21 | $39.32 | $40.06 | 5.30M |
| 11/24/2025 | $38.63 | $39.39 | $38.50 | $39.14 | 4.27M |
| 11/21/2025 | $39.50 | $39.77 | $38.50 | $38.57 | 5.18M |
| 11/20/2025 | $40.42 | $40.99 | $39.80 | $39.82 | 4.11M |
| 11/19/2025 | $40.94 | $41.15 | $39.83 | $40.15 | 6.12M |
| 11/18/2025 | $41.30 | $41.43 | $40.89 | $41.01 | 3.84M |
| 11/17/2025 | $41.43 | $41.69 | $40.96 | $41.40 | 4.82M |
| 11/14/2025 | $42.78 | $42.78 | $41.65 | $41.65 | 5.76M |
| 11/13/2025 | $42.50 | $42.91 | $42.29 | $42.57 | 5.46M |
| 11/12/2025 | $43.15 | $43.20 | $42.27 | $42.56 | 4.59M |
| 11/11/2025 | $43.90 | $44.10 | $42.91 | $43.15 | 5.90M |
| 11/10/2025 | $44.09 | $44.30 | $43.13 | $43.82 | 6.68M |
| 11/9/2025 | $44.09 | $44.30 | $43.13 | $43.82 | 6.68M |
| 11/7/2025 | $43.70 | $45.37 | $43.18 | $43.92 | 10.07M |
| 11/6/2025 | $44.00 | $44.30 | $43.70 | $43.93 | 10.07M |
| 11/5/2025 | $43.31 | $45.06 | $43.04 | $43.99 | 6.98M |
| 11/4/2025 | $45.10 | $45.26 | $43.50 | $43.88 | 7.44M |
| 11/3/2025 | $44.90 | $45.80 | $43.80 | $45.19 | 9.51M |
| 10/31/2025 | $45.10 | $45.76 | $44.58 | $44.90 | 7.36M |
| 10/30/2025 | $46.97 | $46.97 | $45.08 | $45.18 | 9.11M |
| 10/29/2025 | $46.19 | $47.12 | $45.86 | $46.75 | 10.00M |
| 10/28/2025 | $45.63 | $47.06 | $45.45 | $46.20 | 8.80M |
| 10/27/2025 | $46.09 | $46.38 | $45.58 | $45.87 | 7.33M |
| 10/24/2025 | $45.29 | $45.90 | $45.07 | $45.80 | 8.45M |
| 10/23/2025 | $44.08 | $45.22 | $43.41 | $45.06 | 7.39M |
| 10/22/2025 | $44.66 | $44.78 | $43.79 | $44.37 | 6.33M |
| 10/21/2025 | $44.00 | $45.35 | $43.71 | $45.14 | 10.62M |
| 10/20/2025 | $43.44 | $44.17 | $43.28 | $43.80 | 9.22M |
| 10/17/2025 | $45.60 | $45.60 | $42.45 | $42.58 | 12.20M |