603345.SS603345.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $86.23 | $88.80 | $84.70 | $84.93 | 3.94M |
| 1/14/2026 | $85.90 | $87.60 | $84.75 | $85.98 | 5.00M |
| 1/13/2026 | $87.20 | $88.49 | $85.65 | $85.94 | 5.08M |
| 1/12/2026 | $85.62 | $89.73 | $85.61 | $87.96 | 7.98M |
| 1/9/2026 | $84.85 | $88.10 | $84.81 | $86.15 | 6.50M |
| 1/8/2026 | $81.51 | $86.97 | $81.36 | $84.81 | 6.93M |
| 1/7/2026 | $82.32 | $82.97 | $81.81 | $81.89 | 2.67M |
| 1/6/2026 | $81.41 | $83.10 | $81.22 | $82.73 | 4.50M |
| 1/5/2026 | $79.28 | $82.19 | $79.19 | $81.41 | 5.27M |
| 12/31/2025 | $79.88 | $80.06 | $79.05 | $79.28 | 2.57M |
| 12/30/2025 | $79.99 | $80.55 | $79.51 | $79.79 | 2.93M |
| 12/29/2025 | $81.28 | $81.49 | $79.83 | $79.92 | 3.72M |
| 12/26/2025 | $81.20 | $82.11 | $80.50 | $81.27 | 3.36M |
| 12/25/2025 | $80.62 | $82.20 | $80.40 | $81.52 | 3.18M |
| 12/24/2025 | $82.03 | $82.13 | $80.12 | $80.85 | 3.68M |
| 12/23/2025 | $82.96 | $83.63 | $81.85 | $82.00 | 3.57M |
| 12/22/2025 | $82.78 | $83.95 | $82.00 | $82.96 | 4.80M |
| 12/19/2025 | $82.40 | $84.00 | $80.70 | $83.21 | 5.80M |
| 12/18/2025 | $81.55 | $82.84 | $81.51 | $81.83 | 3.73M |
| 12/17/2025 | $79.93 | $83.30 | $79.50 | $82.20 | 8.30M |
| 12/16/2025 | $79.03 | $80.49 | $78.62 | $79.99 | 5.31M |
| 12/15/2025 | $79.69 | $79.90 | $78.38 | $78.75 | 3.27M |
| 12/12/2025 | $78.50 | $80.09 | $77.62 | $79.38 | 4.25M |
| 12/11/2025 | $78.65 | $79.38 | $77.51 | $78.10 | 4.75M |
| 12/10/2025 | $80.39 | $81.35 | $79.18 | $79.50 | 5.09M |
| 12/9/2025 | $80.21 | $80.80 | $79.11 | $79.78 | 3.66M |
| 12/8/2025 | $80.50 | $80.93 | $78.68 | $80.45 | 4.25M |
| 12/5/2025 | $80.30 | $80.64 | $79.42 | $80.04 | 3.73M |
| 12/4/2025 | $81.11 | $82.20 | $79.96 | $80.07 | 4.09M |
| 12/3/2025 | $83.76 | $84.00 | $81.28 | $81.49 | 4.43M |
| 12/2/2025 | $84.00 | $85.13 | $83.16 | $83.75 | 4.92M |
| 12/1/2025 | $82.69 | $84.98 | $82.00 | $83.85 | 7.86M |
| 11/28/2025 | $79.70 | $82.73 | $79.00 | $81.45 | 7.63M |
| 11/27/2025 | $80.22 | $81.60 | $79.62 | $79.78 | 4.09M |
| 11/26/2025 | $80.81 | $81.49 | $79.61 | $80.38 | 4.14M |
| 11/25/2025 | $79.79 | $81.99 | $79.18 | $80.55 | 7.89M |
| 11/24/2025 | $78.98 | $79.30 | $77.90 | $78.83 | 5.00M |
| 11/21/2025 | $78.20 | $80.42 | $77.98 | $78.53 | 7.45M |
| 11/20/2025 | $80.18 | $80.38 | $78.41 | $78.74 | 4.42M |
| 11/19/2025 | $80.00 | $80.90 | $79.52 | $80.22 | 4.49M |
| 11/18/2025 | $81.70 | $81.80 | $79.42 | $80.50 | 7.35M |
| 11/17/2025 | $81.44 | $83.13 | $81.13 | $82.10 | 6.16M |
| 11/14/2025 | $83.00 | $84.50 | $81.53 | $81.53 | 7.75M |
| 11/13/2025 | $81.30 | $83.90 | $80.61 | $83.50 | 11.89M |
| 11/12/2025 | $79.00 | $83.80 | $79.00 | $81.22 | 18.40M |
| 11/11/2025 | $77.40 | $77.85 | $76.50 | $77.21 | 7.38M |
| 11/10/2025 | $74.87 | $78.24 | $74.25 | $78.08 | 13.70M |
| 11/7/2025 | $74.39 | $75.83 | $74.10 | $74.18 | 4.95M |
| 11/6/2025 | $74.66 | $75.80 | $74.14 | $74.50 | 5.70M |
| 11/5/2025 | $73.50 | $76.44 | $73.25 | $74.81 | 8.99M |
| 11/4/2025 | $74.79 | $74.79 | $73.45 | $73.82 | 4.61M |
| 11/3/2025 | $73.50 | $75.10 | $73.46 | $74.87 | 7.61M |
| 10/31/2025 | $73.00 | $74.35 | $72.62 | $73.89 | 7.27M |
| 10/30/2025 | $72.50 | $74.54 | $72.45 | $73.11 | 10.33M |
| 10/29/2025 | $70.69 | $73.18 | $70.69 | $73.00 | 17.14M |
| 10/28/2025 | $70.12 | $70.27 | $69.78 | $69.83 | 2.83M |
| 10/27/2025 | $70.09 | $70.31 | $69.86 | $70.08 | 3.82M |
| 10/24/2025 | $70.51 | $70.76 | $70.05 | $70.09 | 3.83M |
| 10/23/2025 | $70.63 | $71.08 | $70.15 | $70.50 | 2.85M |
| 10/22/2025 | $70.76 | $71.38 | $70.65 | $70.82 | 2.64M |
| 10/21/2025 | $70.56 | $70.98 | $70.37 | $70.83 | 3.05M |
| 10/20/2025 | $70.31 | $70.78 | $69.91 | $70.67 | 3.62M |
| 10/17/2025 | $70.80 | $71.48 | $69.94 | $70.18 | 5.00M |