603444.SS603444.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $470.00 | $480.99 | $467.00 | $472.59 | 1.73M |
| 1/14/2026 | $473.01 | $494.00 | $465.00 | $472.05 | 2.91M |
| 1/13/2026 | $477.35 | $493.93 | $471.01 | $480.00 | 2.87M |
| 1/12/2026 | $469.11 | $480.60 | $461.18 | $476.07 | 2.88M |
| 1/9/2026 | $447.51 | $467.95 | $439.90 | $467.21 | 2.26M |
| 1/8/2026 | $446.80 | $459.00 | $443.21 | $449.27 | 1.70M |
| 1/7/2026 | $446.30 | $454.82 | $444.11 | $446.80 | 1.61M |
| 1/6/2026 | $438.00 | $449.98 | $435.88 | $448.99 | 2.44M |
| 1/5/2026 | $426.90 | $437.41 | $424.00 | $436.90 | 2.07M |
| 12/31/2025 | $424.42 | $427.72 | $422.42 | $423.85 | 949,402 |
| 12/30/2025 | $422.47 | $430.00 | $421.80 | $424.20 | 1.19M |
| 12/29/2025 | $433.50 | $435.00 | $422.50 | $423.52 | 1.77M |
| 12/26/2025 | $437.01 | $438.00 | $431.20 | $433.51 | 1.09M |
| 12/25/2025 | $435.11 | $438.80 | $433.00 | $436.78 | 1.35M |
| 12/24/2025 | $440.10 | $440.69 | $430.01 | $435.84 | 1.79M |
| 12/23/2025 | $445.59 | $447.88 | $438.08 | $442.49 | 1.98M |
| 12/22/2025 | $459.95 | $460.50 | $441.56 | $446.39 | 2.90M |
| 12/19/2025 | $474.15 | $474.15 | $456.00 | $465.98 | 2.23M |
| 12/18/2025 | $465.00 | $489.28 | $461.99 | $479.00 | 2.58M |
| 12/17/2025 | $441.50 | $469.99 | $440.28 | $466.25 | 2.75M |
| 12/16/2025 | $445.00 | $452.00 | $435.00 | $442.50 | 1.30M |
| 12/15/2025 | $455.00 | $465.90 | $447.37 | $449.89 | 2.07M |
| 12/12/2025 | $450.00 | $458.50 | $435.00 | $458.00 | 2.61M |
| 12/11/2025 | $459.53 | $464.00 | $449.00 | $450.19 | 1.63M |
| 12/10/2025 | $442.00 | $462.28 | $437.00 | $461.05 | 2.37M |
| 12/9/2025 | $437.90 | $451.08 | $437.90 | $442.50 | 1.30M |
| 12/8/2025 | $431.77 | $443.98 | $431.70 | $440.08 | 1.24M |
| 12/5/2025 | $433.00 | $434.40 | $428.01 | $433.04 | 658,574 |
| 12/4/2025 | $429.86 | $434.00 | $426.92 | $433.01 | 633,406 |
| 12/3/2025 | $437.89 | $444.87 | $429.33 | $431.81 | 1.14M |
| 12/2/2025 | $444.13 | $449.60 | $435.57 | $437.74 | 1.03M |
| 12/1/2025 | $431.00 | $441.68 | $427.03 | $441.52 | 1.93M |
| 11/28/2025 | $429.83 | $433.86 | $426.66 | $429.18 | 942,835 |
| 11/27/2025 | $442.75 | $450.58 | $435.39 | $435.81 | 1.45M |
| 11/26/2025 | $450.00 | $450.00 | $438.18 | $444.30 | 1.60M |
| 11/25/2025 | $434.99 | $457.98 | $433.00 | $450.66 | 2.34M |
| 11/24/2025 | $421.00 | $436.90 | $420.96 | $432.00 | 1.66M |
| 11/21/2025 | $425.68 | $431.00 | $421.78 | $422.60 | 1.26M |
| 11/20/2025 | $433.00 | $434.79 | $426.03 | $427.17 | 880,992 |
| 11/19/2025 | $437.00 | $437.87 | $430.02 | $431.17 | 845,600 |
| 11/18/2025 | $432.31 | $444.45 | $430.81 | $438.46 | 1.31M |
| 11/17/2025 | $436.68 | $438.56 | $428.80 | $434.49 | 986,600 |
| 11/14/2025 | $442.67 | $444.44 | $436.60 | $436.78 | 968,318 |
| 11/13/2025 | $445.33 | $447.74 | $440.50 | $445.19 | 1.03M |
| 11/12/2025 | $440.84 | $458.49 | $440.11 | $446.01 | 1.44M |
| 11/11/2025 | $455.20 | $456.17 | $441.51 | $443.66 | 1.45M |
| 11/10/2025 | $451.26 | $459.00 | $451.03 | $455.13 | 1.18M |
| 11/7/2025 | $459.60 | $459.60 | $450.68 | $452.26 | 1.52M |
| 11/6/2025 | $465.21 | $471.43 | $458.88 | $461.69 | 1.67M |
| 11/5/2025 | $446.42 | $470.00 | $445.44 | $465.20 | 2.24M |
| 11/4/2025 | $475.00 | $475.00 | $448.32 | $452.01 | 2.91M |
| 11/3/2025 | $476.00 | $487.58 | $472.98 | $477.00 | 2.67M |
| 10/31/2025 | $483.61 | $492.80 | $472.50 | $472.98 | 3.12M |
| 10/30/2025 | $521.95 | $528.40 | $475.20 | $483.55 | 5.40M |
| 10/29/2025 | $475.00 | $503.95 | $475.00 | $503.95 | 2.42M |
| 10/28/2025 | $460.30 | $463.90 | $454.48 | $458.14 | 1.89M |
| 10/27/2025 | $474.98 | $474.98 | $454.20 | $460.90 | 2.73M |
| 10/24/2025 | $456.00 | $467.98 | $453.37 | $466.40 | 1.78M |
| 10/23/2025 | $465.12 | $465.12 | $449.06 | $458.59 | 2.11M |
| 10/22/2025 | $461.50 | $471.69 | $458.81 | $466.76 | 2.31M |
| 10/21/2025 | $450.75 | $462.33 | $449.45 | $461.50 | 2.10M |
| 10/20/2025 | $458.00 | $459.86 | $446.90 | $449.90 | 1.67M |
| 10/17/2025 | $475.00 | $475.21 | $451.22 | $452.33 | 2.01M |