603348.SS603348.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $20.88 | $20.88 | $20.72 | $20.78 | 1.24M |
| 1/15/2026 | $20.58 | $20.95 | $20.50 | $20.80 | 2.89M |
| 1/14/2026 | $20.69 | $20.88 | $20.44 | $20.63 | 5.50M |
| 1/13/2026 | $20.86 | $20.99 | $20.62 | $20.73 | 4.19M |
| 1/12/2026 | $20.61 | $20.76 | $20.41 | $20.71 | 4.57M |
| 1/9/2026 | $20.80 | $20.80 | $20.46 | $20.58 | 5.32M |
| 1/8/2026 | $19.68 | $21.01 | $19.62 | $20.68 | 9.85M |
| 1/7/2026 | $19.81 | $19.97 | $19.64 | $19.68 | 3.61M |
| 1/6/2026 | $19.51 | $19.85 | $19.49 | $19.78 | 3.96M |
| 1/5/2026 | $19.32 | $19.49 | $19.32 | $19.49 | 2.62M |
| 12/31/2025 | $19.36 | $19.46 | $19.17 | $19.26 | 2.49M |
| 12/30/2025 | $19.18 | $19.56 | $19.04 | $19.36 | 3.21M |
| 12/29/2025 | $19.23 | $19.33 | $19.11 | $19.12 | 2.48M |
| 12/26/2025 | $19.36 | $19.53 | $19.20 | $19.23 | 2.55M |
| 12/25/2025 | $19.31 | $19.41 | $19.28 | $19.31 | 2.26M |
| 12/24/2025 | $19.05 | $19.40 | $19.05 | $19.35 | 1.47M |
| 12/23/2025 | $19.42 | $19.49 | $19.16 | $19.18 | 1.85M |
| 12/22/2025 | $19.59 | $19.60 | $19.42 | $19.42 | 1.77M |
| 12/19/2025 | $19.25 | $19.55 | $19.25 | $19.50 | 1.84M |
| 12/18/2025 | $19.11 | $19.40 | $19.06 | $19.31 | 2.12M |
| 12/17/2025 | $19.15 | $19.27 | $18.91 | $19.21 | 2.29M |
| 12/16/2025 | $19.18 | $19.34 | $18.91 | $19.09 | 2.70M |
| 12/15/2025 | $19.23 | $19.39 | $19.02 | $19.16 | 2.67M |
| 12/12/2025 | $19.58 | $19.63 | $19.20 | $19.28 | 4.96M |
| 12/11/2025 | $20.09 | $20.13 | $19.57 | $19.57 | 3.22M |
| 12/10/2025 | $20.17 | $20.23 | $19.90 | $20.06 | 2.78M |
| 12/9/2025 | $20.47 | $20.47 | $20.21 | $20.23 | 2.35M |
| 12/8/2025 | $20.48 | $20.55 | $20.35 | $20.52 | 2.22M |
| 12/5/2025 | $20.24 | $20.45 | $20.24 | $20.42 | 1.87M |
| 12/4/2025 | $20.47 | $20.48 | $20.18 | $20.35 | 1.64M |
| 12/3/2025 | $20.50 | $20.53 | $20.28 | $20.38 | 1.79M |
| 12/2/2025 | $20.64 | $20.68 | $20.42 | $20.51 | 1.80M |
| 12/1/2025 | $20.87 | $20.87 | $20.61 | $20.73 | 2.61M |
| 11/28/2025 | $20.31 | $20.90 | $20.26 | $20.87 | 4.07M |
| 11/27/2025 | $20.28 | $20.46 | $20.18 | $20.28 | 1.53M |
| 11/26/2025 | $20.38 | $20.57 | $20.31 | $20.32 | 1.69M |
| 11/25/2025 | $20.37 | $20.57 | $20.30 | $20.34 | 2.13M |
| 11/24/2025 | $20.29 | $20.50 | $20.11 | $20.36 | 1.90M |
| 11/21/2025 | $20.77 | $20.84 | $20.22 | $20.28 | 3.65M |
| 11/20/2025 | $21.01 | $21.06 | $20.74 | $20.74 | 1.79M |
| 11/19/2025 | $21.14 | $21.23 | $20.86 | $20.93 | 2.40M |
| 11/18/2025 | $21.45 | $21.45 | $21.07 | $21.15 | 3.69M |
| 11/17/2025 | $21.60 | $21.66 | $21.45 | $21.47 | 2.98M |
| 11/14/2025 | $21.52 | $21.82 | $21.51 | $21.69 | 2.61M |
| 11/13/2025 | $21.56 | $21.68 | $21.43 | $21.63 | 2.38M |
| 11/12/2025 | $21.77 | $21.77 | $21.46 | $21.55 | 2.37M |
| 11/11/2025 | $21.62 | $21.79 | $21.60 | $21.73 | 2.50M |
| 11/10/2025 | $21.65 | $21.67 | $21.40 | $21.60 | 4.01M |
| 11/7/2025 | $21.92 | $21.93 | $21.60 | $21.63 | 2.58M |
| 11/6/2025 | $21.73 | $22.20 | $21.73 | $21.81 | 3.64M |
| 11/5/2025 | $21.41 | $21.90 | $21.35 | $21.72 | 3.40M |
| 11/4/2025 | $21.60 | $21.74 | $21.43 | $21.50 | 2.58M |
| 11/3/2025 | $21.61 | $21.63 | $21.34 | $21.52 | 3.34M |
| 10/31/2025 | $21.53 | $21.87 | $21.51 | $21.62 | 3.33M |
| 10/30/2025 | $21.93 | $21.93 | $21.50 | $21.53 | 4.34M |
| 10/29/2025 | $21.50 | $22.45 | $21.42 | $21.99 | 5.18M |
| 10/28/2025 | $21.92 | $22.11 | $21.77 | $21.80 | 3.72M |
| 10/27/2025 | $21.87 | $22.00 | $21.75 | $21.93 | 3.87M |
| 10/24/2025 | $21.67 | $21.84 | $21.65 | $21.68 | 3.17M |
| 10/23/2025 | $21.84 | $21.84 | $21.39 | $21.67 | 4.67M |
| 10/22/2025 | $22.00 | $22.15 | $21.64 | $21.87 | 3.53M |
| 10/21/2025 | $22.00 | $22.14 | $21.81 | $22.04 | 3.80M |
| 10/20/2025 | $22.18 | $22.34 | $21.81 | $22.00 | 5.11M |