603360.SS603360.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $29.45 | $32.64 | $29.01 | $32.64 | 31.53M |
| 1/14/2026 | $29.88 | $30.30 | $29.46 | $29.67 | 11.07M |
| 1/13/2026 | $30.34 | $30.53 | $29.60 | $29.88 | 16.95M |
| 1/12/2026 | $31.95 | $31.98 | $30.49 | $30.75 | 20.05M |
| 1/9/2026 | $32.32 | $32.50 | $31.72 | $31.93 | 12.49M |
| 1/8/2026 | $32.05 | $32.80 | $31.78 | $32.54 | 11.76M |
| 1/7/2026 | $31.81 | $32.51 | $31.41 | $32.08 | 12.27M |
| 1/6/2026 | $32.30 | $32.50 | $31.60 | $31.81 | 10.63M |
| 1/5/2026 | $32.33 | $33.22 | $32.25 | $32.36 | 10.78M |
| 12/31/2025 | $31.82 | $32.58 | $31.68 | $32.22 | 10.13M |
| 12/30/2025 | $31.68 | $32.22 | $31.30 | $31.99 | 8.89M |
| 12/29/2025 | $31.76 | $32.28 | $30.85 | $31.68 | 12.05M |
| 12/26/2025 | $30.00 | $31.40 | $29.95 | $31.25 | 13.27M |
| 12/25/2025 | $30.44 | $30.76 | $30.00 | $30.05 | 8.04M |
| 12/24/2025 | $29.40 | $30.88 | $29.40 | $30.56 | 12.11M |
| 12/23/2025 | $30.78 | $30.78 | $28.98 | $29.20 | 16.46M |
| 12/22/2025 | $30.75 | $31.39 | $30.73 | $30.83 | 7.57M |
| 12/19/2025 | $31.00 | $31.00 | $30.26 | $30.69 | 6.43M |
| 12/18/2025 | $30.66 | $31.25 | $30.66 | $30.80 | 6.65M |
| 12/17/2025 | $31.19 | $31.24 | $30.52 | $30.92 | 9.06M |
| 12/16/2025 | $30.25 | $31.21 | $28.96 | $30.66 | 20.61M |
| 12/15/2025 | $33.63 | $33.63 | $30.55 | $30.55 | 24.68M |
| 12/12/2025 | $34.01 | $34.51 | $33.71 | $33.94 | 9.42M |
| 12/11/2025 | $35.27 | $35.37 | $33.83 | $34.00 | 12.89M |
| 12/10/2025 | $34.20 | $34.95 | $33.70 | $34.69 | 9.59M |
| 12/9/2025 | $33.25 | $35.20 | $33.06 | $34.70 | 18.84M |
| 12/8/2025 | $31.71 | $33.70 | $31.70 | $33.24 | 15.43M |
| 12/5/2025 | $32.30 | $32.42 | $31.10 | $31.70 | 8.82M |
| 12/4/2025 | $32.77 | $33.00 | $31.94 | $32.06 | 8.51M |
| 12/3/2025 | $32.15 | $33.75 | $31.81 | $32.90 | 16.27M |
| 12/2/2025 | $32.00 | $32.41 | $31.56 | $32.05 | 7.13M |
| 12/1/2025 | $33.75 | $33.82 | $31.80 | $31.87 | 17.68M |
| 11/28/2025 | $33.61 | $34.39 | $33.50 | $33.75 | 15.27M |
| 11/27/2025 | $32.00 | $34.36 | $32.00 | $33.69 | 28.56M |
| 11/26/2025 | $31.66 | $31.86 | $30.82 | $31.24 | 12.42M |
| 11/25/2025 | $32.00 | $32.15 | $30.89 | $31.72 | 16.76M |
| 11/24/2025 | $31.00 | $32.25 | $31.00 | $31.83 | 13.60M |
| 11/21/2025 | $31.50 | $32.23 | $30.40 | $30.80 | 17.46M |
| 11/20/2025 | $32.87 | $33.33 | $31.86 | $31.93 | 11.65M |
| 11/19/2025 | $33.68 | $34.14 | $31.91 | $32.41 | 20.13M |
| 11/18/2025 | $36.63 | $36.68 | $33.03 | $33.98 | 26.32M |
| 11/17/2025 | $36.30 | $37.51 | $35.11 | $36.23 | 22.68M |
| 11/14/2025 | $34.56 | $37.00 | $34.00 | $36.29 | 22.63M |
| 11/13/2025 | $34.21 | $35.81 | $34.01 | $34.56 | 21.76M |
| 11/12/2025 | $33.00 | $34.88 | $32.52 | $34.59 | 18.21M |
| 11/11/2025 | $32.05 | $33.99 | $31.61 | $33.19 | 20.15M |
| 11/10/2025 | $31.80 | $32.80 | $31.40 | $31.64 | 13.32M |
| 11/7/2025 | $31.24 | $32.65 | $30.90 | $32.00 | 14.40M |
| 11/6/2025 | $31.15 | $31.89 | $30.51 | $31.65 | 15.65M |
| 11/5/2025 | $31.45 | $31.45 | $30.40 | $31.07 | 15.58M |
| 11/4/2025 | $32.81 | $33.50 | $31.21 | $31.50 | 26.98M |
| 11/3/2025 | $30.11 | $32.97 | $29.53 | $32.97 | 30.88M |
| 10/31/2025 | $29.50 | $30.23 | $28.57 | $29.97 | 15.70M |
| 10/30/2025 | $28.89 | $30.46 | $28.40 | $29.33 | 21.59M |
| 10/29/2025 | $28.94 | $29.38 | $28.33 | $29.22 | 13.12M |
| 10/28/2025 | $29.10 | $29.40 | $28.36 | $28.80 | 13.98M |
| 10/27/2025 | $28.72 | $30.00 | $28.41 | $29.16 | 24.06M |
| 10/24/2025 | $27.85 | $28.60 | $27.70 | $28.39 | 17.46M |
| 10/23/2025 | $27.32 | $27.94 | $26.50 | $27.85 | 14.40M |
| 10/22/2025 | $26.78 | $27.98 | $26.41 | $27.43 | 20.35M |
| 10/21/2025 | $26.25 | $26.89 | $25.70 | $26.59 | 13.30M |
| 10/20/2025 | $25.98 | $26.64 | $25.56 | $25.90 | 9.27M |
| 10/17/2025 | $26.30 | $26.58 | $25.28 | $25.41 | 11.39M |