603489.SS603489.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $31.65 | $32.22 | $31.09 | $32.22 | 4.12M |
| 1/15/2026 | $31.26 | $31.60 | $30.83 | $31.46 | 3.79M |
| 1/14/2026 | $31.00 | $32.23 | $30.80 | $31.68 | 7.76M |
| 1/13/2026 | $31.01 | $31.70 | $30.60 | $31.09 | 5.03M |
| 1/12/2026 | $31.21 | $31.21 | $30.70 | $30.98 | 4.05M |
| 1/9/2026 | $29.62 | $31.30 | $29.51 | $31.30 | 5.35M |
| 1/8/2026 | $29.51 | $30.10 | $29.51 | $29.59 | 2.86M |
| 1/7/2026 | $30.30 | $30.48 | $29.61 | $29.65 | 3.16M |
| 1/6/2026 | $29.90 | $30.77 | $29.76 | $30.49 | 3.40M |
| 1/5/2026 | $30.50 | $30.58 | $29.40 | $29.90 | 3.97M |
| 12/31/2025 | $30.93 | $31.15 | $30.25 | $30.58 | 2.57M |
| 12/30/2025 | $30.59 | $31.18 | $30.30 | $30.89 | 3.05M |
| 12/29/2025 | $30.07 | $31.14 | $29.66 | $30.84 | 4.94M |
| 12/26/2025 | $30.00 | $30.70 | $29.71 | $29.82 | 3.00M |
| 12/25/2025 | $29.01 | $30.31 | $29.01 | $30.09 | 3.57M |
| 12/24/2025 | $29.28 | $29.54 | $29.00 | $29.10 | 2.23M |
| 12/23/2025 | $29.24 | $29.36 | $28.87 | $29.31 | 1.76M |
| 12/22/2025 | $29.27 | $29.70 | $29.00 | $29.23 | 1.85M |
| 12/19/2025 | $29.64 | $29.75 | $29.20 | $29.23 | 1.57M |
| 12/18/2025 | $29.28 | $29.86 | $29.11 | $29.34 | 2.01M |
| 12/17/2025 | $29.10 | $29.52 | $28.61 | $29.37 | 2.58M |
| 12/16/2025 | $29.90 | $30.01 | $29.05 | $29.28 | 2.99M |
| 12/15/2025 | $30.49 | $30.55 | $29.88 | $29.94 | 2.38M |
| 12/12/2025 | $30.85 | $30.85 | $30.02 | $30.20 | 2.74M |
| 12/11/2025 | $31.68 | $31.68 | $30.51 | $30.54 | 2.28M |
| 12/10/2025 | $31.40 | $31.61 | $30.76 | $31.38 | 2.63M |
| 12/9/2025 | $31.01 | $31.70 | $31.00 | $31.33 | 2.34M |
| 12/8/2025 | $31.25 | $31.75 | $31.15 | $31.31 | 3.71M |
| 12/5/2025 | $31.02 | $31.53 | $30.10 | $31.46 | 4.22M |
| 12/4/2025 | $31.60 | $31.88 | $30.66 | $30.87 | 4.48M |
| 12/3/2025 | $31.33 | $32.94 | $31.01 | $31.24 | 4.88M |
| 12/2/2025 | $32.02 | $32.05 | $31.31 | $31.44 | 4.46M |
| 12/1/2025 | $34.00 | $34.18 | $31.88 | $32.21 | 9.65M |
| 11/28/2025 | $31.77 | $33.98 | $31.40 | $33.90 | 9.72M |
| 11/27/2025 | $32.50 | $33.49 | $31.54 | $31.78 | 5.77M |
| 11/26/2025 | $32.16 | $32.33 | $31.09 | $31.68 | 4.73M |
| 11/25/2025 | $30.73 | $32.35 | $30.43 | $31.53 | 6.37M |
| 11/24/2025 | $29.80 | $30.58 | $29.62 | $30.29 | 4.75M |
| 11/21/2025 | $30.02 | $30.69 | $29.50 | $29.86 | 5.20M |
| 11/20/2025 | $31.53 | $31.81 | $30.39 | $30.74 | 4.01M |
| 11/19/2025 | $30.69 | $31.86 | $30.21 | $31.26 | 5.96M |
| 11/18/2025 | $31.50 | $31.84 | $30.48 | $30.82 | 6.08M |
| 11/17/2025 | $30.93 | $33.08 | $30.12 | $32.00 | 8.10M |
| 11/14/2025 | $29.86 | $31.48 | $29.84 | $31.24 | 6.51M |
| 11/13/2025 | $29.71 | $30.64 | $29.37 | $30.14 | 4.94M |
| 11/12/2025 | $30.69 | $30.80 | $29.69 | $29.79 | 5.90M |
| 11/11/2025 | $31.34 | $31.57 | $30.26 | $30.27 | 7.64M |
| 11/10/2025 | $30.50 | $31.88 | $30.13 | $31.85 | 8.37M |
| 11/7/2025 | $30.10 | $30.78 | $29.83 | $30.51 | 6.61M |
| 11/6/2025 | $29.27 | $30.85 | $29.20 | $30.30 | 9.25M |
| 11/5/2025 | $29.35 | $30.07 | $28.99 | $29.47 | 8.03M |
| 11/4/2025 | $29.00 | $29.90 | $28.79 | $29.05 | 9.68M |
| 11/3/2025 | $27.97 | $29.96 | $27.97 | $29.19 | 15.77M |
| 10/31/2025 | $26.56 | $27.96 | $26.56 | $27.96 | 8.93M |
| 10/30/2025 | $25.05 | $25.60 | $24.90 | $25.42 | 2.47M |
| 10/29/2025 | $25.04 | $25.20 | $24.86 | $25.04 | 1.15M |
| 10/28/2025 | $24.91 | $25.43 | $24.85 | $25.16 | 1.93M |
| 10/27/2025 | $24.72 | $25.25 | $24.63 | $25.00 | 1.85M |
| 10/24/2025 | $24.70 | $24.75 | $24.42 | $24.67 | 1.35M |
| 10/23/2025 | $24.31 | $24.55 | $23.90 | $24.39 | 1.50M |
| 10/22/2025 | $24.66 | $24.81 | $24.45 | $24.48 | 1.14M |
| 10/21/2025 | $24.40 | $24.94 | $24.21 | $24.88 | 1.68M |
| 10/20/2025 | $24.40 | $24.64 | $24.24 | $24.40 | 1.27M |