603379.SS603379.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $58.88 | $58.96 | $57.46 | $58.24 | 7.93M |
| 1/15/2026 | $56.65 | $58.15 | $56.45 | $57.37 | 7.17M |
| 1/14/2026 | $56.60 | $57.14 | $56.10 | $56.66 | 7.38M |
| 1/13/2026 | $57.00 | $57.62 | $56.35 | $56.80 | 7.72M |
| 1/12/2026 | $58.89 | $59.18 | $56.68 | $57.27 | 9.78M |
| 1/9/2026 | $58.71 | $59.47 | $58.34 | $59.18 | 4.64M |
| 1/8/2026 | $60.34 | $60.79 | $58.66 | $58.96 | 5.89M |
| 1/7/2026 | $60.65 | $61.41 | $60.14 | $60.33 | 5.57M |
| 1/6/2026 | $59.20 | $60.83 | $58.30 | $60.80 | 10.28M |
| 1/5/2026 | $60.58 | $60.58 | $57.76 | $58.93 | 10.65M |
| 12/31/2025 | $60.61 | $60.98 | $59.88 | $60.72 | 3.28M |
| 12/30/2025 | $59.68 | $61.16 | $59.61 | $60.61 | 3.83M |
| 12/29/2025 | $60.27 | $60.75 | $59.42 | $59.99 | 4.38M |
| 12/26/2025 | $60.07 | $61.18 | $59.33 | $60.00 | 4.35M |
| 12/25/2025 | $58.52 | $60.58 | $58.33 | $60.07 | 5.65M |
| 12/24/2025 | $58.89 | $58.98 | $58.10 | $58.68 | 2.96M |
| 12/23/2025 | $59.38 | $59.38 | $58.52 | $58.80 | 3.46M |
| 12/22/2025 | $58.04 | $59.04 | $57.55 | $58.86 | 5.34M |
| 12/19/2025 | $57.54 | $58.52 | $57.00 | $58.22 | 4.82M |
| 12/18/2025 | $57.20 | $57.70 | $57.00 | $57.13 | 2.94M |
| 12/17/2025 | $55.99 | $57.49 | $55.81 | $57.30 | 3.98M |
| 12/16/2025 | $56.33 | $56.88 | $55.53 | $55.91 | 3.61M |
| 12/15/2025 | $56.99 | $57.45 | $56.20 | $56.44 | 4.61M |
| 12/12/2025 | $56.73 | $57.31 | $56.03 | $57.19 | 3.98M |
| 12/11/2025 | $57.27 | $57.81 | $56.50 | $56.60 | 4.99M |
| 12/10/2025 | $56.00 | $57.37 | $54.92 | $57.09 | 7.15M |
| 12/9/2025 | $55.80 | $57.58 | $55.61 | $56.22 | 8.32M |
| 12/8/2025 | $54.36 | $56.20 | $54.29 | $55.58 | 8.46M |
| 12/5/2025 | $53.92 | $54.50 | $53.42 | $54.36 | 4.52M |
| 12/4/2025 | $52.82 | $54.40 | $52.71 | $54.06 | 6.29M |
| 12/3/2025 | $51.91 | $53.58 | $51.88 | $53.06 | 6.78M |
| 12/2/2025 | $51.83 | $52.19 | $51.22 | $52.06 | 3.95M |
| 12/1/2025 | $52.26 | $52.86 | $51.67 | $52.05 | 4.93M |
| 11/28/2025 | $51.91 | $52.35 | $51.64 | $52.17 | 3.01M |
| 11/27/2025 | $52.06 | $52.52 | $51.88 | $52.00 | 4.63M |
| 11/26/2025 | $52.63 | $52.86 | $52.05 | $52.09 | 4.57M |
| 11/25/2025 | $53.44 | $53.67 | $52.61 | $52.66 | 5.01M |
| 11/24/2025 | $52.98 | $54.10 | $52.72 | $53.12 | 5.55M |
| 11/21/2025 | $54.32 | $54.88 | $52.36 | $52.52 | 6.36M |
| 11/20/2025 | $55.05 | $55.95 | $54.40 | $54.73 | 4.65M |
| 11/19/2025 | $55.01 | $56.78 | $54.51 | $54.94 | 4.90M |
| 11/18/2025 | $55.50 | $57.00 | $54.71 | $55.01 | 5.17M |
| 11/17/2025 | $57.00 | $57.50 | $55.07 | $55.68 | 6.81M |
| 11/14/2025 | $58.00 | $59.09 | $57.03 | $57.03 | 8.15M |
| 11/13/2025 | $56.58 | $58.43 | $55.88 | $57.92 | 10.85M |
| 11/12/2025 | $54.00 | $57.15 | $53.70 | $56.66 | 13.05M |
| 11/11/2025 | $55.00 | $56.32 | $53.40 | $54.28 | 14.24M |
| 11/10/2025 | $57.08 | $57.88 | $56.60 | $57.00 | 7.41M |
| 11/7/2025 | $56.29 | $57.05 | $55.55 | $56.39 | 5.44M |
| 11/6/2025 | $54.36 | $56.38 | $54.36 | $56.30 | 6.28M |
| 11/5/2025 | $52.62 | $54.71 | $52.56 | $54.30 | 5.14M |
| 11/4/2025 | $53.70 | $53.78 | $52.85 | $53.10 | 5.59M |
| 11/3/2025 | $55.92 | $56.14 | $52.60 | $53.42 | 10.50M |
| 10/31/2025 | $56.58 | $57.32 | $55.93 | $55.93 | 4.98M |
| 10/30/2025 | $57.92 | $57.98 | $56.32 | $56.50 | 7.99M |
| 10/29/2025 | $55.86 | $57.86 | $55.64 | $57.82 | 7.99M |
| 10/28/2025 | $56.84 | $57.38 | $55.73 | $55.83 | 6.81M |
| 10/27/2025 | $56.56 | $57.04 | $55.84 | $56.26 | 6.76M |
| 10/24/2025 | $55.82 | $56.56 | $55.16 | $56.14 | 5.95M |
| 10/23/2025 | $54.90 | $55.64 | $53.85 | $55.56 | 4.39M |
| 10/22/2025 | $55.13 | $55.85 | $54.91 | $55.18 | 3.23M |
| 10/21/2025 | $54.25 | $55.90 | $54.25 | $55.42 | 5.61M |
| 10/20/2025 | $54.01 | $54.67 | $53.57 | $54.39 | 5.42M |