603358.SS603358.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $55.05 | $55.80 | $54.25 | $54.80 | 5.72M |
| 1/15/2026 | $53.58 | $55.60 | $53.44 | $55.29 | 7.51M |
| 1/14/2026 | $55.60 | $55.60 | $53.04 | $53.60 | 10.06M |
| 1/13/2026 | $56.88 | $56.98 | $55.23 | $55.60 | 7.06M |
| 1/12/2026 | $55.97 | $57.18 | $55.51 | $56.88 | 9.45M |
| 1/9/2026 | $52.55 | $56.68 | $52.55 | $55.88 | 12.62M |
| 1/8/2026 | $51.55 | $52.41 | $51.36 | $51.80 | 5.74M |
| 1/7/2026 | $50.02 | $51.90 | $50.02 | $51.55 | 6.06M |
| 1/6/2026 | $50.75 | $51.07 | $50.13 | $50.25 | 3.79M |
| 1/5/2026 | $50.50 | $51.05 | $49.50 | $50.75 | 5.49M |
| 12/31/2025 | $49.47 | $51.10 | $49.44 | $50.50 | 4.68M |
| 12/30/2025 | $49.53 | $50.00 | $49.18 | $49.46 | 4.09M |
| 12/29/2025 | $48.38 | $49.72 | $48.35 | $49.44 | 5.66M |
| 12/26/2025 | $47.00 | $48.48 | $47.00 | $48.07 | 5.91M |
| 12/25/2025 | $45.51 | $47.60 | $44.71 | $46.71 | 6.78M |
| 12/24/2025 | $43.10 | $44.85 | $43.10 | $44.62 | 7.58M |
| 12/23/2025 | $44.62 | $44.62 | $42.97 | $42.98 | 4.08M |
| 12/22/2025 | $44.35 | $44.54 | $44.12 | $44.34 | 3.39M |
| 12/19/2025 | $44.35 | $44.55 | $44.07 | $44.49 | 4.64M |
| 12/18/2025 | $44.27 | $44.60 | $42.95 | $44.20 | 6.50M |
| 12/17/2025 | $43.84 | $45.00 | $43.20 | $44.23 | 8.64M |
| 12/16/2025 | $44.60 | $45.45 | $40.39 | $44.50 | 20.16M |
| 12/15/2025 | $43.01 | $44.88 | $43.01 | $44.88 | 11.33M |
| 12/12/2025 | $42.77 | $42.98 | $41.80 | $42.42 | 5.17M |
| 12/11/2025 | $42.61 | $42.87 | $42.10 | $42.50 | 4.20M |
| 12/10/2025 | $43.10 | $43.12 | $42.25 | $42.58 | 5.30M |
| 12/9/2025 | $43.06 | $43.50 | $42.80 | $43.07 | 4.51M |
| 12/8/2025 | $42.78 | $43.35 | $42.28 | $43.06 | 4.69M |
| 12/5/2025 | $42.40 | $42.77 | $42.09 | $42.67 | 5.79M |
| 12/4/2025 | $41.54 | $42.85 | $41.41 | $42.40 | 5.64M |
| 12/3/2025 | $42.41 | $42.60 | $40.91 | $41.95 | 6.32M |
| 12/2/2025 | $40.80 | $42.28 | $40.80 | $42.10 | 10.52M |
| 12/1/2025 | $41.15 | $41.88 | $40.70 | $40.95 | 6.01M |
| 11/28/2025 | $41.28 | $41.87 | $40.52 | $41.48 | 6.26M |
| 11/27/2025 | $41.10 | $42.45 | $40.20 | $41.29 | 11.44M |
| 11/26/2025 | $37.09 | $41.49 | $37.09 | $41.25 | 16.91M |
| 11/25/2025 | $44.95 | $45.10 | $41.18 | $41.20 | 23.72M |
| 11/24/2025 | $46.94 | $47.01 | $45.45 | $45.75 | 6.12M |
| 11/21/2025 | $47.81 | $47.99 | $45.60 | $47.07 | 6.73M |
| 11/20/2025 | $48.29 | $48.42 | $47.00 | $47.81 | 5.30M |
| 11/19/2025 | $48.06 | $48.60 | $47.66 | $48.49 | 8.89M |
| 11/18/2025 | $48.00 | $48.29 | $47.88 | $48.05 | 4.49M |
| 11/17/2025 | $48.20 | $48.74 | $47.58 | $48.20 | 9.82M |
| 11/14/2025 | $48.05 | $49.32 | $47.81 | $48.22 | 11.37M |
| 11/13/2025 | $49.00 | $49.12 | $47.00 | $48.21 | 10.14M |
| 11/12/2025 | $49.00 | $49.59 | $48.20 | $49.33 | 12.10M |
| 11/11/2025 | $48.15 | $50.00 | $48.15 | $49.12 | 14.93M |
| 11/10/2025 | $46.00 | $48.58 | $45.42 | $48.58 | 17.84M |
| 11/7/2025 | $44.21 | $46.50 | $44.20 | $46.01 | 15.38M |
| 11/6/2025 | $43.70 | $45.73 | $42.88 | $44.80 | 19.58M |
| 11/5/2025 | $43.69 | $44.00 | $42.41 | $43.96 | 13.71M |
| 11/4/2025 | $43.79 | $44.39 | $43.60 | $44.18 | 20.29M |
| 11/3/2025 | $43.90 | $44.45 | $43.30 | $43.79 | 14.47M |
| 10/31/2025 | $42.63 | $44.22 | $42.46 | $43.66 | 10.45M |
| 10/30/2025 | $41.88 | $43.43 | $41.62 | $43.05 | 10.17M |
| 10/29/2025 | $41.98 | $42.40 | $41.48 | $42.04 | 9.69M |
| 10/28/2025 | $41.70 | $42.15 | $41.35 | $41.99 | 10.74M |
| 10/27/2025 | $41.00 | $42.84 | $41.00 | $41.90 | 17.23M |
| 10/24/2025 | $42.01 | $42.50 | $40.92 | $41.33 | 8.67M |
| 10/23/2025 | $41.10 | $42.88 | $40.09 | $42.88 | 11.35M |
| 10/22/2025 | $41.10 | $41.24 | $40.79 | $41.16 | 1.13M |
| 10/21/2025 | $40.83 | $41.35 | $40.70 | $41.20 | 2.48M |
| 10/20/2025 | $40.99 | $41.10 | $40.53 | $40.91 | 2.04M |