603505.SS603505.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $19.22 | $19.75 | $19.10 | $19.47 | 14.26M |
| 1/14/2026 | $19.45 | $19.85 | $19.09 | $19.25 | 16.46M |
| 1/13/2026 | $19.10 | $19.72 | $18.94 | $19.32 | 17.24M |
| 1/12/2026 | $19.39 | $19.66 | $18.83 | $19.09 | 19.70M |
| 1/9/2026 | $19.31 | $19.62 | $19.20 | $19.45 | 11.77M |
| 1/8/2026 | $19.52 | $19.64 | $19.26 | $19.30 | 11.18M |
| 1/7/2026 | $19.44 | $19.67 | $19.08 | $19.52 | 16.33M |
| 1/6/2026 | $18.73 | $19.39 | $18.72 | $19.27 | 20.76M |
| 1/5/2026 | $18.79 | $18.98 | $18.43 | $18.66 | 10.85M |
| 12/31/2025 | $18.92 | $19.10 | $18.63 | $18.68 | 10.76M |
| 12/30/2025 | $18.75 | $19.28 | $18.66 | $18.99 | 11.19M |
| 12/29/2025 | $19.21 | $19.23 | $18.73 | $18.90 | 10.73M |
| 12/26/2025 | $19.20 | $19.29 | $18.89 | $19.18 | 12.29M |
| 12/25/2025 | $18.67 | $19.57 | $18.66 | $19.23 | 18.26M |
| 12/24/2025 | $18.80 | $18.88 | $18.43 | $18.74 | 13.80M |
| 12/23/2025 | $18.33 | $18.91 | $18.27 | $18.70 | 14.13M |
| 12/22/2025 | $18.80 | $18.80 | $18.25 | $18.34 | 15.19M |
| 12/19/2025 | $17.99 | $18.39 | $17.78 | $18.27 | 10.45M |
| 12/18/2025 | $17.96 | $18.18 | $17.87 | $17.88 | 5.72M |
| 12/17/2025 | $17.62 | $18.15 | $17.62 | $18.10 | 8.28M |
| 12/16/2025 | $18.00 | $18.00 | $17.56 | $17.70 | 7.84M |
| 12/15/2025 | $17.83 | $18.18 | $17.73 | $17.97 | 5.56M |
| 12/12/2025 | $18.05 | $18.14 | $17.80 | $17.83 | 6.58M |
| 12/11/2025 | $18.38 | $18.52 | $17.92 | $17.95 | 8.69M |
| 12/10/2025 | $17.91 | $18.31 | $17.81 | $18.09 | 9.11M |
| 12/9/2025 | $17.85 | $18.16 | $17.65 | $17.95 | 9.27M |
| 12/8/2025 | $17.86 | $18.05 | $17.44 | $17.94 | 14.81M |
| 12/5/2025 | $17.59 | $17.84 | $17.41 | $17.79 | 8.17M |
| 12/4/2025 | $18.13 | $18.20 | $17.55 | $17.58 | 14.23M |
| 12/3/2025 | $17.80 | $18.48 | $17.79 | $18.23 | 19.03M |
| 12/2/2025 | $17.83 | $17.89 | $17.55 | $17.81 | 7.72M |
| 12/1/2025 | $17.80 | $18.07 | $17.62 | $17.92 | 12.25M |
| 11/28/2025 | $17.73 | $17.86 | $17.53 | $17.62 | 8.19M |
| 11/27/2025 | $17.61 | $17.94 | $17.61 | $17.69 | 7.90M |
| 11/26/2025 | $18.01 | $18.08 | $17.62 | $17.63 | 9.59M |
| 11/25/2025 | $17.74 | $18.26 | $17.61 | $18.02 | 13.86M |
| 11/24/2025 | $18.22 | $18.25 | $17.56 | $17.70 | 15.27M |
| 11/21/2025 | $19.31 | $19.51 | $18.05 | $18.05 | 28.07M |
| 11/20/2025 | $19.61 | $20.35 | $19.56 | $19.62 | 24.37M |
| 11/19/2025 | $19.67 | $20.26 | $19.24 | $19.59 | 17.64M |
| 11/18/2025 | $19.86 | $20.57 | $19.65 | $19.81 | 18.04M |
| 11/17/2025 | $20.22 | $20.65 | $20.02 | $20.19 | 15.96M |
| 11/14/2025 | $20.26 | $20.68 | $19.85 | $20.20 | 20.72M |
| 11/13/2025 | $19.70 | $21.14 | $19.70 | $20.51 | 33.70M |
| 11/12/2025 | $19.58 | $19.96 | $19.17 | $19.78 | 22.55M |
| 11/11/2025 | $19.83 | $20.26 | $19.53 | $19.73 | 22.55M |
| 11/10/2025 | $20.20 | $20.65 | $19.77 | $19.89 | 42.22M |
| 11/7/2025 | $18.89 | $19.99 | $18.89 | $19.67 | 33.25M |
| 11/6/2025 | $18.12 | $19.10 | $18.12 | $18.89 | 23.01M |
| 11/5/2025 | $18.01 | $18.43 | $17.83 | $18.16 | 14.23M |
| 11/4/2025 | $18.00 | $18.51 | $17.93 | $18.27 | 14.81M |
| 11/3/2025 | $18.52 | $18.52 | $17.82 | $18.11 | 12.96M |
| 10/31/2025 | $18.12 | $18.97 | $18.12 | $18.38 | 20.39M |
| 10/30/2025 | $18.27 | $18.45 | $17.90 | $18.15 | 14.72M |
| 10/29/2025 | $18.10 | $18.42 | $17.91 | $18.30 | 19.63M |
| 10/28/2025 | $17.71 | $18.15 | $17.58 | $17.78 | 11.54M |
| 10/27/2025 | $17.77 | $17.94 | $17.63 | $17.80 | 8.63M |
| 10/24/2025 | $18.00 | $18.17 | $17.60 | $17.71 | 11.67M |
| 10/23/2025 | $17.55 | $18.03 | $17.30 | $18.03 | 10.71M |
| 10/22/2025 | $17.56 | $17.67 | $17.36 | $17.53 | 7.71M |
| 10/21/2025 | $17.71 | $18.09 | $17.54 | $17.74 | 9.02M |
| 10/20/2025 | $18.07 | $18.18 | $17.58 | $17.64 | 11.49M |
| 10/17/2025 | $18.17 | $18.89 | $17.80 | $17.80 | 20.57M |