603368.SS603368.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.37 | $18.94 | $18.37 | $18.58 | 7.97M |
| 1/14/2026 | $18.60 | $18.71 | $18.31 | $18.47 | 10.93M |
| 1/13/2026 | $18.59 | $18.83 | $18.54 | $18.59 | 9.74M |
| 1/12/2026 | $18.67 | $18.85 | $18.52 | $18.59 | 7.55M |
| 1/9/2026 | $18.31 | $18.73 | $18.31 | $18.67 | 8.16M |
| 1/8/2026 | $18.40 | $18.44 | $18.28 | $18.34 | 5.98M |
| 1/7/2026 | $18.29 | $18.50 | $18.27 | $18.40 | 7.86M |
| 1/6/2026 | $18.22 | $18.42 | $18.17 | $18.30 | 7.02M |
| 1/5/2026 | $17.81 | $18.40 | $17.78 | $18.18 | 9.02M |
| 12/31/2025 | $17.74 | $17.83 | $17.70 | $17.82 | 3.59M |
| 12/30/2025 | $17.75 | $17.78 | $17.66 | $17.71 | 3.26M |
| 12/29/2025 | $17.95 | $17.98 | $17.70 | $17.76 | 5.38M |
| 12/26/2025 | $18.15 | $18.16 | $17.94 | $17.97 | 5.45M |
| 12/25/2025 | $18.09 | $18.14 | $18.00 | $18.14 | 3.27M |
| 12/24/2025 | $18.11 | $18.12 | $18.01 | $18.10 | 4.39M |
| 12/23/2025 | $18.09 | $18.32 | $18.05 | $18.12 | 4.70M |
| 12/22/2025 | $18.30 | $18.37 | $18.09 | $18.13 | 6.67M |
| 12/19/2025 | $18.45 | $18.46 | $18.20 | $18.29 | 6.14M |
| 12/18/2025 | $17.72 | $18.49 | $17.68 | $18.48 | 13.16M |
| 12/17/2025 | $17.49 | $17.75 | $17.46 | $17.73 | 4.24M |
| 12/16/2025 | $17.51 | $17.58 | $17.38 | $17.52 | 3.67M |
| 12/15/2025 | $17.54 | $17.66 | $17.38 | $17.58 | 6.32M |
| 12/12/2025 | $17.82 | $17.83 | $17.54 | $17.54 | 9.56M |
| 12/11/2025 | $18.10 | $18.14 | $17.73 | $17.79 | 5.83M |
| 12/10/2025 | $17.96 | $18.13 | $17.89 | $18.04 | 4.08M |
| 12/9/2025 | $18.33 | $18.39 | $17.97 | $17.98 | 5.65M |
| 12/8/2025 | $18.48 | $18.58 | $18.27 | $18.35 | 5.39M |
| 12/5/2025 | $18.41 | $18.47 | $18.24 | $18.40 | 4.42M |
| 12/4/2025 | $18.49 | $18.53 | $18.31 | $18.46 | 3.22M |
| 12/3/2025 | $18.32 | $18.51 | $18.28 | $18.49 | 4.98M |
| 12/2/2025 | $18.10 | $18.44 | $18.02 | $18.38 | 5.27M |
| 12/1/2025 | $17.98 | $18.14 | $17.95 | $18.10 | 4.00M |
| 11/28/2025 | $17.97 | $18.02 | $17.85 | $17.93 | 2.87M |
| 11/27/2025 | $18.11 | $18.11 | $17.96 | $17.98 | 4.18M |
| 11/26/2025 | $17.98 | $18.26 | $17.96 | $18.07 | 4.36M |
| 11/25/2025 | $18.00 | $18.09 | $17.93 | $17.97 | 3.42M |
| 11/24/2025 | $17.87 | $18.03 | $17.77 | $17.90 | 4.39M |
| 11/21/2025 | $18.35 | $18.49 | $17.73 | $17.74 | 10.89M |
| 11/20/2025 | $18.65 | $18.72 | $18.42 | $18.45 | 5.07M |
| 11/19/2025 | $18.78 | $18.87 | $18.51 | $18.60 | 4.72M |
| 11/18/2025 | $19.03 | $19.11 | $18.74 | $18.82 | 5.75M |
| 11/17/2025 | $19.39 | $19.52 | $18.96 | $19.03 | 8.26M |
| 11/14/2025 | $19.22 | $19.64 | $19.19 | $19.39 | 10.35M |
| 11/13/2025 | $19.39 | $19.44 | $19.09 | $19.28 | 7.96M |
| 11/12/2025 | $19.37 | $19.48 | $19.31 | $19.41 | 6.56M |
| 11/11/2025 | $19.37 | $19.41 | $19.27 | $19.34 | 4.55M |
| 11/10/2025 | $19.23 | $19.47 | $19.12 | $19.35 | 6.93M |
| 11/7/2025 | $18.96 | $19.35 | $18.91 | $19.24 | 8.84M |
| 11/6/2025 | $18.97 | $19.03 | $18.82 | $19.00 | 5.61M |
| 11/5/2025 | $18.80 | $19.04 | $18.70 | $18.98 | 8.66M |
| 11/4/2025 | $18.78 | $18.78 | $18.58 | $18.69 | 4.29M |
| 11/3/2025 | $18.71 | $18.84 | $18.50 | $18.82 | 6.04M |
| 10/31/2025 | $18.36 | $18.72 | $18.36 | $18.66 | 7.38M |
| 10/30/2025 | $18.21 | $18.60 | $18.21 | $18.35 | 6.94M |
| 10/29/2025 | $18.45 | $18.47 | $18.19 | $18.34 | 5.48M |
| 10/28/2025 | $18.59 | $18.61 | $18.45 | $18.48 | 4.30M |
| 10/27/2025 | $18.44 | $18.69 | $18.41 | $18.60 | 5.79M |
| 10/24/2025 | $18.70 | $18.77 | $18.30 | $18.43 | 9.37M |
| 10/23/2025 | $18.68 | $18.75 | $18.53 | $18.70 | 4.26M |
| 10/22/2025 | $18.73 | $18.85 | $18.67 | $18.71 | 3.96M |
| 10/21/2025 | $18.58 | $18.82 | $18.52 | $18.77 | 5.43M |
| 10/20/2025 | $18.62 | $18.73 | $18.42 | $18.58 | 5.06M |
| 10/17/2025 | $18.83 | $18.99 | $18.51 | $18.55 | 6.53M |