603477.SS603477.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $17.50 | $17.83 | $17.31 | $17.83 | 13.74M |
| 1/13/2026 | $17.67 | $17.68 | $17.36 | $17.42 | 7.58M |
| 1/12/2026 | $17.50 | $17.67 | $17.38 | $17.67 | 8.35M |
| 1/9/2026 | $17.45 | $17.61 | $17.35 | $17.46 | 6.06M |
| 1/8/2026 | $17.27 | $17.49 | $17.27 | $17.46 | 5.23M |
| 1/7/2026 | $17.57 | $17.68 | $17.30 | $17.33 | 7.09M |
| 1/6/2026 | $17.23 | $17.57 | $17.16 | $17.56 | 9.16M |
| 1/5/2026 | $17.21 | $17.28 | $17.12 | $17.24 | 4.35M |
| 12/31/2025 | $17.33 | $17.36 | $17.08 | $17.21 | 5.60M |
| 12/30/2025 | $17.35 | $17.57 | $17.30 | $17.38 | 7.76M |
| 12/29/2025 | $17.17 | $17.41 | $17.10 | $17.38 | 8.49M |
| 12/26/2025 | $16.92 | $17.16 | $16.90 | $17.15 | 4.60M |
| 12/25/2025 | $16.92 | $17.06 | $16.85 | $17.02 | 4.05M |
| 12/24/2025 | $17.00 | $17.00 | $16.75 | $16.94 | 5.63M |
| 12/23/2025 | $17.06 | $17.20 | $16.95 | $16.97 | 4.70M |
| 12/22/2025 | $17.28 | $17.31 | $17.11 | $17.14 | 5.15M |
| 12/19/2025 | $17.30 | $17.35 | $17.15 | $17.32 | 4.57M |
| 12/18/2025 | $17.31 | $17.59 | $17.25 | $17.25 | 6.67M |
| 12/17/2025 | $17.78 | $17.85 | $17.50 | $17.58 | 8.11M |
| 12/16/2025 | $17.69 | $17.69 | $17.23 | $17.27 | 5.81M |
| 12/15/2025 | $17.25 | $17.74 | $17.25 | $17.69 | 9.29M |
| 12/12/2025 | $17.16 | $17.35 | $17.13 | $17.30 | 4.77M |
| 12/11/2025 | $17.22 | $17.25 | $17.01 | $17.13 | 4.25M |
| 12/10/2025 | $17.13 | $17.43 | $17.07 | $17.28 | 5.98M |
| 12/9/2025 | $16.80 | $17.14 | $16.80 | $17.08 | 5.77M |
| 12/8/2025 | $16.99 | $17.00 | $16.80 | $16.91 | 4.22M |
| 12/5/2025 | $16.70 | $16.89 | $16.55 | $16.87 | 4.33M |
| 12/4/2025 | $17.00 | $17.07 | $16.75 | $16.76 | 5.26M |
| 12/3/2025 | $17.35 | $17.39 | $16.99 | $17.09 | 5.47M |
| 12/2/2025 | $17.71 | $17.71 | $17.29 | $17.34 | 7.08M |
| 12/1/2025 | $17.67 | $17.80 | $17.63 | $17.72 | 4.30M |
| 11/28/2025 | $17.70 | $17.70 | $17.51 | $17.67 | 3.91M |
| 11/27/2025 | $17.79 | $17.84 | $17.62 | $17.69 | 4.64M |
| 11/26/2025 | $17.85 | $18.05 | $17.75 | $17.79 | 4.42M |
| 11/25/2025 | $17.89 | $17.99 | $17.73 | $17.90 | 5.58M |
| 11/24/2025 | $17.95 | $18.18 | $17.70 | $17.96 | 7.98M |
| 11/21/2025 | $18.01 | $18.24 | $17.50 | $17.56 | 8.80M |
| 11/20/2025 | $18.26 | $18.30 | $18.09 | $18.15 | 4.92M |
| 11/19/2025 | $18.20 | $18.62 | $18.11 | $18.38 | 6.75M |
| 11/18/2025 | $18.52 | $18.60 | $18.20 | $18.23 | 6.86M |
| 11/17/2025 | $18.54 | $18.69 | $18.40 | $18.60 | 5.91M |
| 11/14/2025 | $18.67 | $18.93 | $18.55 | $18.57 | 7.08M |
| 11/13/2025 | $18.62 | $18.70 | $18.46 | $18.66 | 6.42M |
| 11/12/2025 | $18.71 | $18.79 | $18.56 | $18.62 | 5.77M |
| 11/11/2025 | $18.75 | $18.77 | $18.53 | $18.71 | 8.87M |
| 11/10/2025 | $18.12 | $18.91 | $18.02 | $18.84 | 17.22M |
| 11/7/2025 | $18.19 | $18.28 | $18.10 | $18.11 | 5.20M |
| 11/6/2025 | $18.30 | $18.32 | $18.11 | $18.19 | 5.45M |
| 11/5/2025 | $18.24 | $18.40 | $18.10 | $18.25 | 4.85M |
| 11/4/2025 | $18.45 | $18.47 | $18.17 | $18.25 | 5.53M |
| 11/3/2025 | $18.40 | $18.53 | $18.28 | $18.47 | 6.55M |
| 10/31/2025 | $18.03 | $18.42 | $18.03 | $18.35 | 7.70M |
| 10/30/2025 | $18.44 | $18.45 | $18.06 | $18.08 | 8.44M |
| 10/29/2025 | $18.28 | $18.47 | $18.26 | $18.42 | 5.41M |
| 10/28/2025 | $18.47 | $18.49 | $18.33 | $18.37 | 6.65M |
| 10/27/2025 | $18.20 | $18.69 | $17.90 | $18.50 | 13.28M |
| 10/24/2025 | $18.42 | $18.59 | $18.26 | $18.38 | 7.79M |
| 10/23/2025 | $18.36 | $18.50 | $18.03 | $18.49 | 9.31M |
| 10/22/2025 | $18.35 | $18.62 | $18.32 | $18.35 | 8.33M |
| 10/21/2025 | $18.33 | $18.58 | $18.33 | $18.50 | 8.63M |
| 10/20/2025 | $18.89 | $18.91 | $17.91 | $18.47 | 18.95M |
| 10/17/2025 | $19.91 | $19.99 | $19.21 | $19.27 | 12.69M |