603355.SS603355.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $34.92 | $35.78 | $34.82 | $35.44 | 5.22M |
| 1/14/2026 | $35.01 | $36.80 | $34.34 | $35.07 | 9.94M |
| 1/13/2026 | $31.80 | $34.56 | $31.54 | $34.56 | 4.77M |
| 1/12/2026 | $31.00 | $31.64 | $30.60 | $31.42 | 4.11M |
| 1/9/2026 | $31.66 | $32.02 | $30.61 | $30.67 | 4.56M |
| 1/8/2026 | $32.67 | $32.80 | $31.47 | $31.66 | 3.89M |
| 1/7/2026 | $32.31 | $33.03 | $31.95 | $32.89 | 3.41M |
| 1/6/2026 | $32.32 | $32.40 | $31.64 | $32.32 | 3.00M |
| 1/5/2026 | $31.82 | $32.65 | $31.43 | $32.32 | 3.68M |
| 12/31/2025 | $31.92 | $32.50 | $31.27 | $31.73 | 3.22M |
| 12/30/2025 | $30.95 | $32.31 | $30.94 | $31.79 | 5.16M |
| 12/29/2025 | $31.30 | $31.90 | $30.02 | $30.93 | 7.38M |
| 12/26/2025 | $30.48 | $32.20 | $30.48 | $31.30 | 4.75M |
| 12/25/2025 | $29.42 | $30.96 | $29.10 | $30.68 | 4.83M |
| 12/24/2025 | $29.25 | $29.81 | $29.00 | $29.47 | 3.88M |
| 12/23/2025 | $31.01 | $32.46 | $28.88 | $29.31 | 10.22M |
| 12/22/2025 | $29.55 | $31.40 | $29.55 | $30.91 | 6.24M |
| 12/19/2025 | $30.22 | $30.41 | $29.34 | $29.51 | 4.77M |
| 12/18/2025 | $30.93 | $30.98 | $29.39 | $30.43 | 8.10M |
| 12/17/2025 | $32.80 | $33.09 | $30.83 | $30.96 | 7.11M |
| 12/16/2025 | $33.21 | $33.25 | $32.70 | $32.94 | 3.40M |
| 12/15/2025 | $33.10 | $33.58 | $32.70 | $33.36 | 3.79M |
| 12/12/2025 | $33.99 | $34.87 | $32.80 | $33.12 | 6.92M |
| 12/11/2025 | $35.79 | $35.79 | $33.70 | $33.82 | 5.68M |
| 12/10/2025 | $34.11 | $35.87 | $33.41 | $35.80 | 6.90M |
| 12/9/2025 | $33.18 | $34.60 | $33.10 | $34.30 | 4.30M |
| 12/8/2025 | $33.83 | $33.95 | $32.64 | $33.55 | 3.68M |
| 12/5/2025 | $33.88 | $33.97 | $33.01 | $33.87 | 4.46M |
| 12/4/2025 | $34.52 | $35.00 | $33.40 | $33.98 | 5.03M |
| 12/3/2025 | $33.00 | $35.00 | $32.97 | $34.20 | 8.35M |
| 12/2/2025 | $31.20 | $33.86 | $30.75 | $33.52 | 9.58M |
| 12/1/2025 | $31.20 | $31.40 | $30.46 | $31.40 | 4.03M |
| 11/28/2025 | $30.32 | $31.34 | $30.15 | $31.27 | 6.77M |
| 11/27/2025 | $28.45 | $30.77 | $28.45 | $30.68 | 10.22M |
| 11/26/2025 | $28.97 | $28.98 | $28.45 | $28.47 | 2.20M |
| 11/25/2025 | $28.88 | $29.41 | $28.52 | $28.97 | 3.84M |
| 11/24/2025 | $29.00 | $29.20 | $28.12 | $28.64 | 3.49M |
| 11/21/2025 | $29.45 | $29.48 | $27.86 | $28.70 | 6.62M |
| 11/20/2025 | $29.01 | $29.50 | $28.36 | $29.29 | 4.85M |
| 11/19/2025 | $28.75 | $29.68 | $28.62 | $29.03 | 5.27M |
| 11/18/2025 | $28.88 | $29.33 | $28.65 | $28.80 | 3.57M |
| 11/17/2025 | $28.54 | $29.20 | $27.82 | $29.09 | 5.70M |
| 11/14/2025 | $28.33 | $29.46 | $28.24 | $28.33 | 5.88M |
| 11/13/2025 | $28.23 | $28.78 | $28.00 | $28.52 | 4.69M |
| 11/12/2025 | $27.98 | $28.60 | $27.98 | $28.09 | 4.92M |
| 11/11/2025 | $27.13 | $28.98 | $27.11 | $28.73 | 14.62M |
| 11/10/2025 | $25.58 | $27.00 | $25.30 | $26.89 | 9.06M |
| 11/7/2025 | $25.80 | $25.82 | $25.20 | $25.26 | 3.08M |
| 11/6/2025 | $25.30 | $25.98 | $25.20 | $25.95 | 3.96M |
| 11/5/2025 | $25.58 | $25.78 | $25.24 | $25.30 | 2.98M |
| 11/4/2025 | $25.66 | $26.07 | $25.52 | $25.87 | 3.12M |
| 11/3/2025 | $25.58 | $26.25 | $25.47 | $25.78 | 4.95M |
| 10/31/2025 | $26.25 | $26.70 | $25.45 | $25.60 | 7.12M |
| 10/30/2025 | $27.10 | $27.31 | $26.03 | $26.12 | 7.82M |
| 10/29/2025 | $26.68 | $27.38 | $26.00 | $27.19 | 9.36M |
| 10/28/2025 | $26.50 | $27.55 | $26.50 | $26.96 | 11.93M |
| 10/27/2025 | $25.05 | $26.90 | $25.00 | $26.80 | 15.03M |
| 10/24/2025 | $24.50 | $25.85 | $24.36 | $25.12 | 13.30M |
| 10/23/2025 | $24.78 | $24.87 | $23.64 | $24.67 | 13.00M |
| 10/22/2025 | $22.02 | $24.22 | $21.94 | $24.22 | 11.76M |
| 10/21/2025 | $21.88 | $22.08 | $21.84 | $22.02 | 1.41M |
| 10/20/2025 | $21.86 | $22.05 | $21.78 | $21.88 | 1.36M |
| 10/17/2025 | $21.98 | $22.33 | $21.78 | $21.78 | 2.95M |