603393.SS603393.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $28.06 | $28.30 | $27.92 | $28.20 | 3.65M |
| 1/14/2026 | $28.04 | $28.50 | $27.83 | $28.28 | 8.92M |
| 1/13/2026 | $27.91 | $28.11 | $27.72 | $27.85 | 4.60M |
| 1/12/2026 | $27.94 | $27.97 | $27.67 | $27.89 | 4.55M |
| 1/9/2026 | $27.73 | $28.23 | $27.63 | $28.00 | 6.20M |
| 1/8/2026 | $27.29 | $27.71 | $27.21 | $27.67 | 5.31M |
| 1/7/2026 | $27.32 | $27.45 | $27.20 | $27.29 | 3.36M |
| 1/6/2026 | $27.11 | $27.49 | $27.05 | $27.46 | 5.32M |
| 1/5/2026 | $26.60 | $27.23 | $26.60 | $27.12 | 5.85M |
| 12/31/2025 | $27.00 | $27.14 | $26.59 | $26.59 | 3.90M |
| 12/30/2025 | $26.86 | $27.04 | $26.71 | $26.96 | 2.71M |
| 12/29/2025 | $27.07 | $27.13 | $26.88 | $26.89 | 2.72M |
| 12/26/2025 | $27.25 | $27.25 | $26.92 | $27.00 | 2.95M |
| 12/25/2025 | $26.92 | $27.28 | $26.92 | $27.25 | 3.64M |
| 12/24/2025 | $26.76 | $26.95 | $26.74 | $26.92 | 2.19M |
| 12/23/2025 | $26.91 | $27.00 | $26.66 | $26.70 | 2.25M |
| 12/22/2025 | $26.98 | $27.08 | $26.89 | $26.96 | 1.85M |
| 12/19/2025 | $26.78 | $27.10 | $26.72 | $27.05 | 2.47M |
| 12/18/2025 | $26.68 | $26.84 | $26.62 | $26.78 | 1.95M |
| 12/17/2025 | $26.39 | $26.79 | $26.28 | $26.76 | 2.56M |
| 12/16/2025 | $26.60 | $26.68 | $26.22 | $26.42 | 3.64M |
| 12/15/2025 | $26.82 | $26.85 | $26.64 | $26.69 | 2.97M |
| 12/12/2025 | $26.88 | $26.99 | $26.75 | $26.79 | 3.21M |
| 12/11/2025 | $27.12 | $27.23 | $26.86 | $26.88 | 3.23M |
| 12/10/2025 | $27.08 | $27.20 | $26.63 | $27.12 | 5.65M |
| 12/9/2025 | $27.49 | $27.50 | $27.05 | $27.10 | 4.18M |
| 12/8/2025 | $27.42 | $27.55 | $27.30 | $27.43 | 4.00M |
| 12/5/2025 | $27.61 | $27.69 | $27.16 | $27.42 | 5.09M |
| 12/4/2025 | $27.25 | $27.77 | $27.20 | $27.64 | 6.96M |
| 12/3/2025 | $27.16 | $27.30 | $27.07 | $27.17 | 3.35M |
| 12/2/2025 | $27.43 | $27.43 | $27.14 | $27.21 | 3.23M |
| 12/1/2025 | $27.48 | $27.58 | $27.32 | $27.44 | 2.93M |
| 11/28/2025 | $27.24 | $27.42 | $27.13 | $27.39 | 3.01M |
| 11/27/2025 | $27.26 | $27.41 | $27.19 | $27.24 | 2.80M |
| 11/26/2025 | $27.31 | $27.42 | $27.21 | $27.21 | 3.02M |
| 11/25/2025 | $27.20 | $27.45 | $27.16 | $27.30 | 4.95M |
| 11/24/2025 | $27.81 | $27.98 | $27.01 | $27.19 | 7.79M |
| 11/21/2025 | $28.48 | $28.58 | $27.80 | $27.81 | 6.90M |
| 11/20/2025 | $28.67 | $28.87 | $28.59 | $28.65 | 4.22M |
| 11/19/2025 | $28.72 | $28.83 | $28.48 | $28.62 | 4.59M |
| 11/18/2025 | $28.97 | $29.06 | $28.59 | $28.74 | 5.39M |
| 11/17/2025 | $29.79 | $29.85 | $28.95 | $29.09 | 6.64M |
| 11/14/2025 | $29.70 | $30.25 | $29.67 | $29.78 | 9.25M |
| 11/13/2025 | $29.76 | $29.95 | $29.46 | $29.74 | 5.64M |
| 11/12/2025 | $30.10 | $30.35 | $29.71 | $29.94 | 6.41M |
| 11/11/2025 | $29.90 | $30.22 | $29.76 | $29.95 | 5.93M |
| 11/10/2025 | $29.73 | $30.23 | $29.57 | $29.83 | 6.36M |
| 11/7/2025 | $29.88 | $30.14 | $29.59 | $29.73 | 5.71M |
| 11/6/2025 | $29.08 | $30.10 | $28.95 | $29.85 | 10.25M |
| 11/5/2025 | $28.67 | $29.35 | $28.55 | $29.03 | 6.12M |
| 11/4/2025 | $28.80 | $29.14 | $28.67 | $28.77 | 5.07M |
| 11/3/2025 | $28.60 | $28.96 | $28.58 | $28.83 | 6.84M |
| 10/31/2025 | $28.38 | $28.74 | $28.38 | $28.46 | 6.70M |
| 10/30/2025 | $29.13 | $29.15 | $28.31 | $28.39 | 12.92M |
| 10/29/2025 | $29.25 | $29.64 | $29.21 | $29.58 | 5.73M |
| 10/28/2025 | $29.85 | $29.94 | $29.23 | $29.35 | 7.19M |
| 10/27/2025 | $29.60 | $30.25 | $29.50 | $29.97 | 8.58M |
| 10/24/2025 | $29.92 | $29.96 | $29.60 | $29.66 | 6.30M |
| 10/23/2025 | $30.00 | $30.26 | $29.79 | $30.13 | 5.99M |
| 10/22/2025 | $30.36 | $30.69 | $29.88 | $30.00 | 7.47M |
| 10/21/2025 | $30.87 | $30.88 | $30.10 | $30.50 | 11.93M |
| 10/20/2025 | $29.50 | $30.50 | $29.26 | $30.50 | 15.38M |
| 10/17/2025 | $29.56 | $29.97 | $29.34 | $29.57 | 7.03M |