603366.SS603366.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $9.69 | $9.72 | $9.55 | $9.58 | 11.99M |
| 1/15/2026 | $9.88 | $9.91 | $9.61 | $9.66 | 31.42M |
| 1/14/2026 | $9.86 | $10.07 | $9.78 | $9.93 | 38.83M |
| 1/13/2026 | $10.15 | $10.16 | $9.81 | $9.86 | 40.02M |
| 1/12/2026 | $9.70 | $10.25 | $9.67 | $10.18 | 61.99M |
| 1/9/2026 | $9.67 | $9.74 | $9.61 | $9.71 | 24.82M |
| 1/8/2026 | $9.57 | $9.68 | $9.55 | $9.67 | 19.44M |
| 1/7/2026 | $9.75 | $9.75 | $9.59 | $9.62 | 20.26M |
| 1/6/2026 | $9.62 | $9.73 | $9.58 | $9.73 | 20.83M |
| 1/5/2026 | $9.56 | $9.66 | $9.52 | $9.63 | 19.77M |
| 12/31/2025 | $9.69 | $9.69 | $9.53 | $9.61 | 15.11M |
| 12/30/2025 | $9.60 | $9.68 | $9.53 | $9.65 | 20.46M |
| 12/29/2025 | $9.86 | $9.88 | $9.60 | $9.62 | 32.39M |
| 12/26/2025 | $9.99 | $10.00 | $9.85 | $9.87 | 32.50M |
| 12/25/2025 | $10.14 | $10.15 | $9.94 | $10.01 | 36.95M |
| 12/24/2025 | $10.06 | $10.39 | $9.99 | $10.17 | 42.42M |
| 12/23/2025 | $10.04 | $10.38 | $9.94 | $10.15 | 54.89M |
| 12/22/2025 | $10.12 | $10.18 | $9.96 | $10.04 | 38.11M |
| 12/19/2025 | $9.86 | $10.25 | $9.77 | $10.12 | 52.15M |
| 12/18/2025 | $9.82 | $10.10 | $9.80 | $9.86 | 33.06M |
| 12/17/2025 | $10.05 | $10.05 | $9.78 | $9.91 | 34.88M |
| 12/16/2025 | $9.73 | $10.25 | $9.70 | $10.10 | 59.97M |
| 12/15/2025 | $9.58 | $9.97 | $9.55 | $9.84 | 34.55M |
| 12/12/2025 | $9.55 | $9.68 | $9.51 | $9.65 | 21.24M |
| 12/11/2025 | $9.94 | $9.98 | $9.61 | $9.63 | 39.91M |
| 12/10/2025 | $9.73 | $10.26 | $9.53 | $10.06 | 71.43M |
| 12/9/2025 | $9.63 | $9.87 | $9.58 | $9.73 | 33.25M |
| 12/8/2025 | $9.59 | $9.71 | $9.54 | $9.64 | 24.43M |
| 12/5/2025 | $9.44 | $9.58 | $9.37 | $9.54 | 23.23M |
| 12/4/2025 | $9.60 | $9.66 | $9.44 | $9.47 | 28.51M |
| 12/3/2025 | $9.85 | $9.88 | $9.55 | $9.67 | 49.34M |
| 12/2/2025 | $9.51 | $10.15 | $9.36 | $10.00 | 88.95M |
| 12/1/2025 | $9.50 | $9.58 | $9.39 | $9.51 | 23.56M |
| 11/28/2025 | $9.36 | $9.51 | $9.31 | $9.50 | 26.09M |
| 11/27/2025 | $9.55 | $9.60 | $9.37 | $9.39 | 35.43M |
| 11/26/2025 | $9.68 | $9.79 | $9.52 | $9.54 | 40.29M |
| 11/25/2025 | $9.71 | $9.83 | $9.57 | $9.74 | 44.33M |
| 11/24/2025 | $9.69 | $9.77 | $9.41 | $9.70 | 54.51M |
| 11/21/2025 | $10.16 | $10.35 | $9.57 | $9.58 | 74.87M |
| 11/20/2025 | $11.00 | $11.25 | $10.42 | $10.43 | 108.91M |
| 11/19/2025 | $11.59 | $12.17 | $11.58 | $11.58 | 119.05M |
| 11/18/2025 | $13.37 | $13.40 | $12.38 | $12.87 | 205.79M |
| 11/17/2025 | $12.18 | $12.18 | $12.18 | $12.18 | 11.88M |
| 11/14/2025 | $10.06 | $11.07 | $10.06 | $11.07 | 62.49M |
| 11/13/2025 | $9.96 | $10.22 | $9.78 | $10.06 | 26.35M |
| 11/12/2025 | $10.15 | $10.33 | $9.96 | $10.00 | 25.01M |
| 11/11/2025 | $9.84 | $10.15 | $9.74 | $9.94 | 26.78M |
| 11/10/2025 | $9.66 | $9.85 | $9.60 | $9.85 | 15.56M |
| 11/7/2025 | $9.80 | $9.87 | $9.64 | $9.66 | 20.22M |
| 11/6/2025 | $9.92 | $9.99 | $9.78 | $9.86 | 18.35M |
| 11/5/2025 | $10.10 | $10.10 | $9.85 | $9.95 | 28.29M |
| 11/4/2025 | $10.28 | $10.43 | $10.02 | $10.23 | 33.50M |
| 11/3/2025 | $10.12 | $10.39 | $9.90 | $10.19 | 31.34M |
| 10/31/2025 | $9.70 | $10.33 | $9.70 | $10.11 | 40.56M |
| 10/30/2025 | $9.61 | $10.49 | $9.53 | $9.89 | 48.53M |
| 10/29/2025 | $9.43 | $9.73 | $9.31 | $9.61 | 23.97M |
| 10/28/2025 | $9.26 | $9.75 | $9.21 | $9.52 | 25.91M |
| 10/27/2025 | $9.27 | $9.34 | $9.24 | $9.32 | 8.68M |
| 10/24/2025 | $9.25 | $9.32 | $9.23 | $9.27 | 6.96M |
| 10/23/2025 | $9.22 | $9.25 | $9.10 | $9.25 | 8.47M |
| 10/22/2025 | $9.24 | $9.30 | $9.18 | $9.23 | 6.17M |
| 10/21/2025 | $9.19 | $9.27 | $9.11 | $9.27 | 8.12M |
| 10/20/2025 | $9.23 | $9.29 | $9.12 | $9.18 | 8.62M |