603515.SS603515.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $18.60 | $18.89 | $18.57 | $18.73 | 2.14M |
| 1/15/2026 | $18.42 | $18.66 | $18.40 | $18.57 | 1.31M |
| 1/14/2026 | $18.78 | $18.88 | $18.40 | $18.56 | 2.77M |
| 1/13/2026 | $18.81 | $19.16 | $18.64 | $18.76 | 2.98M |
| 1/12/2026 | $18.50 | $18.65 | $18.31 | $18.62 | 1.68M |
| 1/9/2026 | $18.68 | $18.86 | $18.47 | $18.55 | 2.29M |
| 1/8/2026 | $18.39 | $18.72 | $18.22 | $18.72 | 1.36M |
| 1/7/2026 | $18.61 | $18.89 | $18.40 | $18.47 | 1.53M |
| 1/6/2026 | $18.58 | $18.64 | $18.22 | $18.63 | 1.91M |
| 1/5/2026 | $18.30 | $18.65 | $18.18 | $18.64 | 2.44M |
| 12/31/2025 | $18.05 | $18.30 | $17.82 | $18.28 | 1.41M |
| 12/30/2025 | $18.08 | $18.19 | $17.91 | $17.98 | 1.23M |
| 12/29/2025 | $18.20 | $18.24 | $17.96 | $18.05 | 1.04M |
| 12/26/2025 | $18.40 | $18.55 | $18.15 | $18.23 | 1.39M |
| 12/25/2025 | $18.21 | $18.43 | $18.03 | $18.43 | 1.52M |
| 12/24/2025 | $18.23 | $18.57 | $17.97 | $18.15 | 1.61M |
| 12/23/2025 | $18.20 | $18.46 | $18.02 | $18.27 | 1.56M |
| 12/22/2025 | $18.35 | $18.62 | $18.15 | $18.18 | 1.56M |
| 12/19/2025 | $18.25 | $18.48 | $17.88 | $18.38 | 1.93M |
| 12/18/2025 | $18.22 | $18.56 | $17.97 | $18.23 | 1.42M |
| 12/17/2025 | $18.01 | $18.40 | $17.80 | $18.36 | 1.72M |
| 12/16/2025 | $18.15 | $18.48 | $17.95 | $18.10 | 985,700 |
| 12/15/2025 | $17.85 | $18.13 | $17.56 | $18.06 | 1.10M |
| 12/12/2025 | $17.99 | $18.04 | $17.66 | $17.70 | 1.14M |
| 12/11/2025 | $18.31 | $18.33 | $17.87 | $17.91 | 1.33M |
| 12/10/2025 | $17.90 | $18.37 | $17.83 | $18.30 | 1.39M |
| 12/9/2025 | $18.23 | $18.25 | $17.97 | $17.97 | 1.17M |
| 12/8/2025 | $18.06 | $18.14 | $17.88 | $18.03 | 1.04M |
| 12/5/2025 | $18.23 | $18.23 | $17.86 | $18.05 | 1.19M |
| 12/4/2025 | $18.25 | $18.31 | $17.94 | $18.23 | 1.01M |
| 12/3/2025 | $18.38 | $18.48 | $18.13 | $18.25 | 2.52M |
| 12/2/2025 | $17.71 | $18.48 | $17.65 | $18.11 | 2.71M |
| 12/1/2025 | $17.60 | $17.70 | $17.50 | $17.65 | 858,587 |
| 11/28/2025 | $17.66 | $17.76 | $17.47 | $17.61 | 653,474 |
| 11/27/2025 | $17.51 | $17.76 | $17.47 | $17.68 | 664,265 |
| 11/26/2025 | $17.61 | $17.82 | $17.47 | $17.47 | 975,982 |
| 11/25/2025 | $17.73 | $17.84 | $17.60 | $17.64 | 1.07M |
| 11/24/2025 | $17.87 | $17.87 | $17.58 | $17.69 | 1.02M |
| 11/21/2025 | $17.87 | $18.10 | $17.60 | $17.60 | 1.17M |
| 11/20/2025 | $18.03 | $18.03 | $17.81 | $17.91 | 976,881 |
| 11/19/2025 | $18.07 | $18.08 | $17.86 | $17.92 | 783,057 |
| 11/18/2025 | $18.10 | $18.17 | $17.99 | $18.02 | 739,278 |
| 11/17/2025 | $18.30 | $18.30 | $18.08 | $18.13 | 947,320 |
| 11/14/2025 | $18.48 | $18.68 | $18.30 | $18.30 | 1.49M |
| 11/13/2025 | $18.22 | $18.35 | $18.11 | $18.30 | 1.38M |
| 11/12/2025 | $18.13 | $18.45 | $18.07 | $18.20 | 1.23M |
| 11/11/2025 | $18.04 | $18.18 | $17.97 | $18.13 | 1.14M |
| 11/10/2025 | $17.89 | $18.04 | $17.71 | $18.03 | 1.24M |
| 11/7/2025 | $17.65 | $17.88 | $17.65 | $17.83 | 832,748 |
| 11/6/2025 | $17.80 | $17.88 | $17.55 | $17.83 | 1.24M |
| 11/5/2025 | $17.61 | $17.77 | $17.58 | $17.70 | 765,200 |
| 11/4/2025 | $17.76 | $17.81 | $17.58 | $17.65 | 922,383 |
| 11/3/2025 | $17.48 | $17.86 | $17.41 | $17.73 | 1.32M |
| 10/31/2025 | $17.49 | $17.60 | $17.29 | $17.40 | 1.00M |
| 10/30/2025 | $17.40 | $17.61 | $17.25 | $17.50 | 1.58M |
| 10/29/2025 | $17.74 | $17.74 | $17.22 | $17.39 | 1.83M |
| 10/28/2025 | $17.88 | $17.92 | $17.52 | $17.66 | 1.05M |
| 10/27/2025 | $17.92 | $18.02 | $17.75 | $17.85 | 1.23M |
| 10/24/2025 | $18.06 | $18.06 | $17.74 | $17.95 | 1.43M |
| 10/23/2025 | $17.69 | $18.13 | $17.55 | $18.06 | 2.13M |
| 10/22/2025 | $17.40 | $17.70 | $17.36 | $17.70 | 1.20M |
| 10/21/2025 | $17.25 | $17.46 | $17.20 | $17.43 | 884,700 |
| 10/20/2025 | $17.40 | $17.40 | $17.11 | $17.27 | 861,785 |