603383.SS603383.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $40.32 | $40.60 | $39.30 | $39.72 | 6.17M |
| 1/15/2026 | $40.50 | $40.80 | $39.65 | $40.00 | 7.94M |
| 1/14/2026 | $39.91 | $42.50 | $39.91 | $40.81 | 16.04M |
| 1/13/2026 | $40.89 | $41.26 | $39.60 | $40.16 | 10.35M |
| 1/12/2026 | $38.80 | $41.35 | $38.75 | $40.90 | 16.26M |
| 1/9/2026 | $37.85 | $38.35 | $37.80 | $38.29 | 4.83M |
| 1/8/2026 | $37.41 | $38.42 | $37.30 | $37.88 | 4.91M |
| 1/7/2026 | $38.47 | $38.47 | $37.52 | $37.57 | 5.65M |
| 1/6/2026 | $36.85 | $38.57 | $36.78 | $38.48 | 10.63M |
| 1/5/2026 | $36.29 | $36.84 | $36.04 | $36.81 | 5.39M |
| 12/31/2025 | $36.33 | $36.61 | $36.06 | $36.11 | 3.62M |
| 12/30/2025 | $36.28 | $36.57 | $36.20 | $36.36 | 2.55M |
| 12/29/2025 | $36.50 | $36.70 | $36.16 | $36.28 | 3.83M |
| 12/26/2025 | $36.71 | $37.10 | $36.40 | $36.70 | 4.28M |
| 12/25/2025 | $36.31 | $36.74 | $36.12 | $36.68 | 3.40M |
| 12/24/2025 | $35.80 | $36.46 | $35.76 | $36.29 | 3.03M |
| 12/23/2025 | $36.40 | $36.50 | $35.76 | $35.82 | 3.80M |
| 12/22/2025 | $36.39 | $36.89 | $36.22 | $36.37 | 3.10M |
| 12/19/2025 | $36.10 | $36.79 | $36.07 | $36.30 | 3.15M |
| 12/18/2025 | $36.68 | $36.68 | $36.06 | $36.07 | 3.77M |
| 12/17/2025 | $36.21 | $37.18 | $35.63 | $36.68 | 6.50M |
| 12/16/2025 | $36.49 | $37.13 | $36.05 | $36.54 | 3.47M |
| 12/15/2025 | $36.90 | $37.29 | $36.55 | $36.56 | 3.38M |
| 12/12/2025 | $36.95 | $37.84 | $36.86 | $37.11 | 4.08M |
| 12/11/2025 | $38.42 | $38.42 | $36.91 | $36.94 | 5.49M |
| 12/10/2025 | $38.40 | $38.91 | $38.17 | $38.55 | 3.87M |
| 12/9/2025 | $38.91 | $39.20 | $38.51 | $38.61 | 7.00M |
| 12/8/2025 | $38.91 | $39.78 | $38.60 | $39.24 | 15.04M |
| 12/5/2025 | $36.08 | $39.91 | $35.85 | $38.77 | 16.23M |
| 12/4/2025 | $36.15 | $36.36 | $35.60 | $36.28 | 2.14M |
| 12/3/2025 | $36.98 | $37.05 | $36.16 | $36.23 | 3.12M |
| 12/2/2025 | $37.74 | $37.74 | $36.54 | $37.04 | 4.67M |
| 12/1/2025 | $38.04 | $38.20 | $37.58 | $37.77 | 2.84M |
| 11/28/2025 | $37.53 | $38.00 | $37.40 | $37.76 | 1.93M |
| 11/27/2025 | $38.02 | $38.16 | $37.55 | $37.57 | 2.38M |
| 11/26/2025 | $38.43 | $38.87 | $37.91 | $38.02 | 3.88M |
| 11/25/2025 | $38.13 | $39.12 | $38.05 | $38.79 | 5.62M |
| 11/24/2025 | $37.60 | $38.53 | $36.80 | $38.13 | 4.73M |
| 11/21/2025 | $37.75 | $38.38 | $37.07 | $37.60 | 3.91M |
| 11/20/2025 | $38.37 | $38.63 | $37.40 | $37.84 | 2.44M |
| 11/19/2025 | $38.41 | $38.64 | $37.71 | $37.93 | 2.43M |
| 11/18/2025 | $37.80 | $38.46 | $37.76 | $38.22 | 3.13M |
| 11/17/2025 | $37.40 | $38.42 | $37.30 | $38.08 | 3.38M |
| 11/14/2025 | $37.45 | $38.16 | $37.21 | $37.56 | 2.57M |
| 11/13/2025 | $37.31 | $37.57 | $37.03 | $37.57 | 2.00M |
| 11/12/2025 | $37.43 | $37.45 | $36.83 | $37.37 | 2.70M |
| 11/11/2025 | $38.20 | $38.38 | $37.33 | $37.46 | 4.62M |
| 11/10/2025 | $37.68 | $38.52 | $37.50 | $38.40 | 4.36M |
| 11/7/2025 | $38.73 | $38.74 | $37.47 | $37.51 | 5.06M |
| 11/6/2025 | $38.81 | $39.28 | $38.69 | $39.01 | 2.16M |
| 11/5/2025 | $38.70 | $39.02 | $38.51 | $38.76 | 2.45M |
| 11/4/2025 | $39.25 | $39.32 | $38.50 | $39.27 | 3.78M |
| 11/3/2025 | $39.84 | $39.84 | $39.12 | $39.38 | 3.44M |
| 10/31/2025 | $39.13 | $40.13 | $38.88 | $39.61 | 4.11M |
| 10/30/2025 | $40.01 | $40.15 | $39.08 | $39.13 | 4.28M |
| 10/29/2025 | $39.40 | $41.00 | $39.08 | $40.21 | 6.78M |
| 10/28/2025 | $39.05 | $40.18 | $38.90 | $39.38 | 5.09M |
| 10/27/2025 | $39.20 | $39.39 | $38.88 | $39.20 | 3.94M |
| 10/24/2025 | $38.77 | $39.00 | $38.59 | $38.70 | 3.40M |
| 10/23/2025 | $38.80 | $38.95 | $38.01 | $38.60 | 3.50M |
| 10/22/2025 | $39.30 | $39.40 | $38.60 | $38.89 | 2.69M |
| 10/21/2025 | $39.20 | $39.86 | $39.20 | $39.52 | 1.80M |
| 10/20/2025 | $39.77 | $39.77 | $39.10 | $39.22 | 2.67M |