603369.SS603369.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $34.96 | $35.03 | $34.44 | $34.58 | 8.50M |
| 1/15/2026 | $35.36 | $35.59 | $34.93 | $34.96 | 6.43M |
| 1/14/2026 | $35.30 | $35.96 | $35.18 | $35.38 | 9.23M |
| 1/13/2026 | $35.96 | $35.96 | $35.27 | $35.28 | 8.45M |
| 1/12/2026 | $35.50 | $35.97 | $35.47 | $35.85 | 9.19M |
| 1/9/2026 | $35.42 | $35.95 | $35.30 | $35.47 | 7.07M |
| 1/8/2026 | $35.07 | $35.52 | $34.91 | $35.41 | 6.97M |
| 1/7/2026 | $35.28 | $35.43 | $35.00 | $35.17 | 6.61M |
| 1/6/2026 | $35.05 | $35.31 | $34.87 | $35.28 | 6.73M |
| 1/5/2026 | $34.71 | $35.10 | $34.70 | $35.06 | 4.99M |
| 12/31/2025 | $34.85 | $35.06 | $34.73 | $34.78 | 3.29M |
| 12/30/2025 | $35.00 | $35.15 | $34.84 | $34.97 | 3.05M |
| 12/29/2025 | $35.20 | $35.30 | $35.02 | $35.06 | 3.03M |
| 12/26/2025 | $35.39 | $35.43 | $35.12 | $35.23 | 4.16M |
| 12/25/2025 | $35.16 | $35.86 | $35.16 | $35.53 | 5.47M |
| 12/24/2025 | $35.23 | $35.25 | $34.96 | $35.18 | 3.25M |
| 12/23/2025 | $35.78 | $35.80 | $35.17 | $35.23 | 4.07M |
| 12/22/2025 | $35.60 | $35.97 | $35.57 | $35.77 | 3.89M |
| 12/19/2025 | $35.25 | $36.05 | $35.06 | $35.78 | 7.73M |
| 12/18/2025 | $34.97 | $35.22 | $34.84 | $35.10 | 3.66M |
| 12/17/2025 | $34.99 | $35.06 | $34.56 | $35.04 | 5.38M |
| 12/16/2025 | $35.05 | $35.28 | $34.88 | $35.09 | 4.18M |
| 12/15/2025 | $35.28 | $35.54 | $35.12 | $35.17 | 6.13M |
| 12/12/2025 | $34.89 | $35.55 | $34.70 | $34.89 | 7.51M |
| 12/11/2025 | $35.17 | $35.25 | $34.65 | $34.70 | 4.86M |
| 12/10/2025 | $34.95 | $35.44 | $34.71 | $35.27 | 4.98M |
| 12/9/2025 | $36.00 | $36.03 | $35.10 | $35.12 | 8.40M |
| 12/8/2025 | $36.30 | $36.40 | $35.97 | $36.07 | 6.56M |
| 12/5/2025 | $36.14 | $36.46 | $36.02 | $36.38 | 3.75M |
| 12/4/2025 | $36.74 | $36.82 | $36.01 | $36.19 | 6.59M |
| 12/3/2025 | $37.61 | $37.64 | $36.53 | $36.90 | 7.93M |
| 12/2/2025 | $37.86 | $37.96 | $37.58 | $37.63 | 3.19M |
| 12/1/2025 | $37.79 | $38.09 | $37.72 | $37.97 | 3.36M |
| 11/28/2025 | $37.66 | $37.85 | $37.50 | $37.79 | 2.68M |
| 11/27/2025 | $37.95 | $37.99 | $37.65 | $37.77 | 3.47M |
| 11/26/2025 | $37.74 | $37.98 | $37.73 | $37.94 | 3.05M |
| 11/25/2025 | $37.99 | $38.06 | $37.80 | $37.86 | 4.35M |
| 11/24/2025 | $37.60 | $38.15 | $37.51 | $38.10 | 4.45M |
| 11/21/2025 | $37.94 | $38.33 | $37.41 | $37.60 | 6.68M |
| 11/20/2025 | $38.16 | $38.50 | $37.84 | $38.14 | 5.38M |
| 11/19/2025 | $38.30 | $38.39 | $38.00 | $38.05 | 3.27M |
| 11/18/2025 | $38.37 | $38.64 | $38.16 | $38.32 | 4.19M |
| 11/17/2025 | $38.80 | $38.84 | $38.25 | $38.52 | 5.55M |
| 11/14/2025 | $39.11 | $39.75 | $38.85 | $38.90 | 6.06M |
| 11/13/2025 | $39.06 | $39.34 | $38.80 | $39.28 | 7.14M |
| 11/12/2025 | $39.01 | $39.75 | $38.96 | $39.16 | 10.02M |
| 11/11/2025 | $39.03 | $39.18 | $38.57 | $38.94 | 7.78M |
| 11/10/2025 | $37.81 | $39.36 | $37.70 | $39.22 | 16.83M |
| 11/7/2025 | $37.98 | $38.25 | $37.77 | $37.79 | 6.25M |
| 11/6/2025 | $38.11 | $38.38 | $38.08 | $38.10 | 4.19M |
| 11/5/2025 | $37.89 | $38.20 | $37.70 | $38.17 | 4.87M |
| 11/4/2025 | $38.73 | $38.73 | $37.96 | $38.13 | 8.83M |
| 11/3/2025 | $38.64 | $38.89 | $38.25 | $38.79 | 6.73M |
| 10/31/2025 | $38.00 | $39.20 | $37.90 | $38.82 | 10.94M |
| 10/30/2025 | $37.91 | $38.46 | $37.82 | $38.25 | 7.32M |
| 10/29/2025 | $38.61 | $38.61 | $37.87 | $38.04 | 10.64M |
| 10/28/2025 | $38.72 | $38.95 | $38.61 | $38.68 | 4.82M |
| 10/27/2025 | $38.75 | $38.90 | $38.55 | $38.74 | 4.89M |
| 10/24/2025 | $39.09 | $39.20 | $38.71 | $38.75 | 6.42M |
| 10/23/2025 | $38.98 | $39.19 | $38.79 | $39.18 | 3.79M |
| 10/22/2025 | $39.03 | $39.34 | $38.97 | $38.98 | 3.91M |
| 10/21/2025 | $39.33 | $39.56 | $39.13 | $39.21 | 5.44M |
| 10/20/2025 | $39.62 | $39.70 | $39.20 | $39.34 | 4.72M |