603456.SS603456.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $19.56 | $19.91 | $19.43 | $19.74 | 18.57M |
| 1/14/2026 | $19.59 | $20.20 | $19.31 | $19.61 | 32.91M |
| 1/13/2026 | $19.57 | $20.15 | $19.56 | $19.65 | 37.76M |
| 1/12/2026 | $19.55 | $19.70 | $19.19 | $19.44 | 22.97M |
| 1/9/2026 | $18.79 | $19.48 | $18.76 | $19.44 | 24.32M |
| 1/8/2026 | $18.70 | $18.97 | $18.70 | $18.84 | 14.98M |
| 1/7/2026 | $18.61 | $18.88 | $18.56 | $18.69 | 15.00M |
| 1/6/2026 | $18.60 | $18.65 | $18.41 | $18.60 | 13.20M |
| 1/5/2026 | $17.92 | $18.62 | $17.92 | $18.59 | 19.46M |
| 12/31/2025 | $18.06 | $18.28 | $17.90 | $17.90 | 9.59M |
| 12/30/2025 | $18.13 | $18.22 | $18.05 | $18.06 | 8.03M |
| 12/29/2025 | $18.11 | $18.28 | $18.08 | $18.19 | 8.52M |
| 12/26/2025 | $18.40 | $18.41 | $18.13 | $18.14 | 10.15M |
| 12/25/2025 | $18.30 | $18.45 | $18.18 | $18.38 | 8.32M |
| 12/24/2025 | $18.19 | $18.38 | $18.17 | $18.27 | 7.21M |
| 12/23/2025 | $18.23 | $18.36 | $18.14 | $18.19 | 8.74M |
| 12/22/2025 | $18.23 | $18.36 | $18.15 | $18.22 | 8.77M |
| 12/19/2025 | $18.02 | $18.39 | $17.91 | $18.29 | 11.91M |
| 12/18/2025 | $17.88 | $18.14 | $17.79 | $17.99 | 9.72M |
| 12/17/2025 | $17.50 | $17.89 | $17.50 | $17.88 | 10.73M |
| 12/16/2025 | $17.81 | $17.88 | $17.50 | $17.51 | 10.58M |
| 12/15/2025 | $18.06 | $18.13 | $17.80 | $17.80 | 13.93M |
| 12/12/2025 | $18.24 | $18.31 | $18.01 | $18.24 | 9.88M |
| 12/11/2025 | $18.22 | $18.40 | $18.15 | $18.26 | 10.82M |
| 12/10/2025 | $18.16 | $18.20 | $17.90 | $18.18 | 10.08M |
| 12/9/2025 | $18.39 | $18.75 | $18.25 | $18.30 | 12.13M |
| 12/8/2025 | $18.50 | $18.62 | $18.39 | $18.43 | 10.06M |
| 12/5/2025 | $18.16 | $18.46 | $17.87 | $18.44 | 12.14M |
| 12/4/2025 | $18.20 | $18.23 | $18.01 | $18.18 | 8.20M |
| 12/3/2025 | $18.11 | $18.27 | $18.05 | $18.18 | 8.73M |
| 12/2/2025 | $18.51 | $18.52 | $18.02 | $18.08 | 15.80M |
| 12/1/2025 | $18.60 | $18.71 | $18.45 | $18.51 | 13.70M |
| 11/28/2025 | $18.69 | $18.76 | $18.35 | $18.64 | 12.95M |
| 11/27/2025 | $18.84 | $18.92 | $18.53 | $18.71 | 12.34M |
| 11/26/2025 | $18.75 | $19.15 | $18.74 | $18.83 | 14.75M |
| 11/25/2025 | $18.96 | $19.16 | $18.74 | $18.75 | 18.11M |
| 11/24/2025 | $18.75 | $19.06 | $18.61 | $18.91 | 17.67M |
| 11/21/2025 | $19.50 | $19.81 | $18.53 | $18.62 | 34.50M |
| 11/20/2025 | $20.15 | $20.27 | $19.64 | $19.70 | 24.47M |
| 11/19/2025 | $21.40 | $21.70 | $20.02 | $20.12 | 44.69M |
| 11/18/2025 | $21.70 | $21.89 | $21.30 | $21.46 | 28.78M |
| 11/17/2025 | $21.52 | $22.25 | $21.18 | $21.87 | 50.84M |
| 11/14/2025 | $20.17 | $21.90 | $20.12 | $21.46 | 64.60M |
| 11/13/2025 | $19.94 | $20.39 | $19.60 | $20.34 | 35.69M |
| 11/12/2025 | $19.96 | $20.30 | $19.74 | $19.92 | 30.63M |
| 11/11/2025 | $19.88 | $19.99 | $19.60 | $19.88 | 22.28M |
| 11/10/2025 | $19.35 | $19.88 | $19.20 | $19.87 | 24.58M |
| 11/7/2025 | $19.46 | $19.74 | $19.34 | $19.43 | 17.51M |
| 11/6/2025 | $19.38 | $19.60 | $19.28 | $19.60 | 16.51M |
| 11/5/2025 | $19.60 | $19.86 | $19.26 | $19.45 | 24.54M |
| 11/4/2025 | $20.08 | $20.20 | $19.63 | $19.75 | 26.10M |
| 11/3/2025 | $20.14 | $20.50 | $19.86 | $20.26 | 41.35M |
| 10/31/2025 | $19.20 | $20.10 | $19.16 | $19.96 | 41.87M |
| 10/30/2025 | $19.90 | $19.90 | $19.22 | $19.23 | 30.60M |
| 10/29/2025 | $19.53 | $20.07 | $19.23 | $20.00 | 31.03M |
| 10/28/2025 | $19.83 | $19.98 | $19.38 | $19.45 | 20.87M |
| 10/27/2025 | $19.70 | $20.31 | $19.41 | $19.86 | 45.45M |
| 10/24/2025 | $18.88 | $19.75 | $18.87 | $19.28 | 28.13M |
| 10/23/2025 | $18.96 | $19.10 | $18.45 | $18.81 | 19.22M |
| 10/22/2025 | $19.16 | $19.61 | $18.93 | $19.04 | 18.31M |
| 10/21/2025 | $18.90 | $19.33 | $18.73 | $19.33 | 24.36M |
| 10/20/2025 | $19.19 | $19.31 | $18.68 | $18.84 | 23.39M |