603392.SS603392.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $47.00 | $47.49 | $46.90 | $47.45 | 274,566 |
| 1/13/2026 | $47.21 | $48.11 | $46.80 | $47.13 | 5.68M |
| 1/12/2026 | $46.88 | $47.66 | $46.88 | $47.37 | 4.84M |
| 1/9/2026 | $46.70 | $46.95 | $46.15 | $46.78 | 4.65M |
| 1/8/2026 | $45.54 | $47.11 | $45.47 | $46.68 | 5.49M |
| 1/7/2026 | $46.34 | $46.50 | $45.52 | $45.53 | 4.45M |
| 1/6/2026 | $45.97 | $46.78 | $45.91 | $46.31 | 3.97M |
| 1/5/2026 | $44.92 | $46.11 | $44.66 | $45.93 | 4.11M |
| 12/31/2025 | $45.68 | $45.75 | $44.79 | $44.94 | 3.04M |
| 12/30/2025 | $46.00 | $46.17 | $45.63 | $45.68 | 2.39M |
| 12/29/2025 | $46.55 | $46.77 | $45.91 | $46.01 | 2.36M |
| 12/26/2025 | $46.90 | $47.45 | $46.75 | $46.76 | 2.46M |
| 12/25/2025 | $46.47 | $46.87 | $46.13 | $46.83 | 2.33M |
| 12/24/2025 | $46.46 | $47.30 | $45.96 | $46.59 | 3.59M |
| 12/23/2025 | $46.91 | $47.26 | $45.90 | $45.95 | 2.77M |
| 12/22/2025 | $46.40 | $47.38 | $46.28 | $46.89 | 2.86M |
| 12/19/2025 | $46.42 | $46.61 | $46.35 | $46.43 | 2.04M |
| 12/18/2025 | $46.18 | $46.63 | $46.13 | $46.41 | 1.52M |
| 12/17/2025 | $46.00 | $46.49 | $45.48 | $46.36 | 2.60M |
| 12/16/2025 | $46.20 | $46.41 | $45.72 | $46.03 | 2.12M |
| 12/15/2025 | $47.06 | $47.10 | $46.24 | $46.32 | 2.35M |
| 12/12/2025 | $47.05 | $47.47 | $46.58 | $47.18 | 2.46M |
| 12/11/2025 | $47.44 | $47.55 | $46.93 | $47.15 | 2.07M |
| 12/10/2025 | $47.80 | $47.86 | $46.87 | $47.36 | 2.37M |
| 12/9/2025 | $47.30 | $48.65 | $47.16 | $47.83 | 4.15M |
| 12/8/2025 | $46.69 | $47.50 | $46.60 | $47.16 | 2.74M |
| 12/5/2025 | $46.50 | $46.75 | $45.69 | $46.69 | 3.00M |
| 12/4/2025 | $46.42 | $46.85 | $46.08 | $46.52 | 2.66M |
| 12/3/2025 | $47.64 | $47.66 | $46.25 | $46.70 | 4.74M |
| 12/2/2025 | $48.95 | $49.00 | $47.61 | $47.63 | 4.03M |
| 12/1/2025 | $47.89 | $49.68 | $47.61 | $49.05 | 5.78M |
| 11/28/2025 | $49.19 | $49.21 | $47.96 | $48.02 | 5.76M |
| 11/27/2025 | $50.50 | $50.50 | $48.90 | $49.09 | 5.26M |
| 11/26/2025 | $51.51 | $51.67 | $50.50 | $50.55 | 3.46M |
| 11/25/2025 | $51.47 | $51.98 | $51.20 | $51.51 | 2.40M |
| 11/24/2025 | $51.68 | $52.07 | $50.82 | $51.50 | 2.88M |
| 11/21/2025 | $53.13 | $53.64 | $51.40 | $51.68 | 3.78M |
| 11/20/2025 | $53.64 | $54.27 | $53.36 | $53.37 | 1.86M |
| 11/19/2025 | $54.67 | $54.72 | $53.63 | $53.65 | 3.34M |
| 11/18/2025 | $54.91 | $54.92 | $54.34 | $54.67 | 2.19M |
| 11/17/2025 | $54.65 | $55.08 | $54.51 | $55.08 | 2.14M |
| 11/14/2025 | $54.98 | $55.28 | $54.71 | $54.89 | 2.14M |
| 11/13/2025 | $55.02 | $55.11 | $54.82 | $55.00 | 2.58M |
| 11/12/2025 | $55.53 | $55.65 | $55.01 | $55.12 | 1.95M |
| 11/11/2025 | $55.69 | $56.04 | $55.22 | $55.48 | 2.40M |
| 11/10/2025 | $55.12 | $55.74 | $54.99 | $55.70 | 2.96M |
| 11/7/2025 | $55.20 | $55.63 | $54.82 | $55.11 | 2.28M |
| 11/6/2025 | $55.03 | $55.18 | $54.68 | $55.04 | 2.37M |
| 11/5/2025 | $55.32 | $55.51 | $54.98 | $55.13 | 2.67M |
| 11/4/2025 | $55.29 | $55.77 | $54.86 | $55.60 | 3.42M |
| 11/3/2025 | $55.78 | $56.08 | $55.20 | $55.24 | 4.51M |
| 10/31/2025 | $58.50 | $58.66 | $56.35 | $56.37 | 9.48M |
| 10/30/2025 | $55.31 | $55.31 | $54.73 | $54.99 | 3.37M |
| 10/29/2025 | $56.42 | $56.42 | $55.31 | $55.70 | 2.88M |
| 10/28/2025 | $54.70 | $57.09 | $54.60 | $56.23 | 4.63M |
| 10/27/2025 | $54.76 | $55.18 | $54.51 | $54.91 | 2.24M |
| 10/24/2025 | $55.09 | $55.29 | $54.61 | $54.70 | 2.28M |
| 10/23/2025 | $55.35 | $55.35 | $54.55 | $55.05 | 2.12M |
| 10/22/2025 | $55.33 | $55.61 | $55.15 | $55.31 | 1.66M |
| 10/21/2025 | $55.01 | $55.37 | $54.91 | $55.36 | 1.95M |
| 10/20/2025 | $55.55 | $55.67 | $54.91 | $54.96 | 2.31M |
| 10/17/2025 | $55.90 | $56.18 | $54.90 | $55.08 | 2.86M |
| 10/16/2025 | $56.26 | $56.55 | $55.66 | $55.90 | 2.26M |