603517.SS603517.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $13.22 | $13.32 | $13.13 | $13.15 | 4.06M |
| 1/15/2026 | $13.03 | $13.45 | $13.00 | $13.21 | 8.94M |
| 1/14/2026 | $13.02 | $13.21 | $12.93 | $13.02 | 8.05M |
| 1/13/2026 | $13.18 | $13.19 | $13.01 | $13.05 | 7.52M |
| 1/12/2026 | $13.15 | $13.26 | $13.10 | $13.19 | 9.25M |
| 1/9/2026 | $13.13 | $13.21 | $13.05 | $13.14 | 5.95M |
| 1/8/2026 | $12.98 | $13.33 | $12.96 | $13.17 | 6.98M |
| 1/7/2026 | $13.05 | $13.07 | $12.90 | $12.98 | 5.06M |
| 1/6/2026 | $12.98 | $13.10 | $12.96 | $13.07 | 5.71M |
| 1/5/2026 | $12.82 | $13.03 | $12.75 | $13.02 | 6.17M |
| 12/31/2025 | $12.80 | $12.94 | $12.76 | $12.76 | 4.32M |
| 12/30/2025 | $12.85 | $12.97 | $12.70 | $12.76 | 4.80M |
| 12/29/2025 | $13.15 | $13.15 | $12.80 | $12.86 | 6.55M |
| 12/26/2025 | $13.18 | $13.22 | $13.03 | $13.15 | 4.50M |
| 12/25/2025 | $13.16 | $13.29 | $13.12 | $13.13 | 5.32M |
| 12/24/2025 | $13.14 | $13.18 | $13.05 | $13.13 | 4.58M |
| 12/23/2025 | $13.37 | $13.45 | $13.14 | $13.17 | 5.88M |
| 12/22/2025 | $13.50 | $13.54 | $13.25 | $13.37 | 6.79M |
| 12/19/2025 | $13.39 | $13.69 | $13.27 | $13.38 | 15.47M |
| 12/18/2025 | $12.55 | $13.26 | $12.54 | $13.26 | 10.47M |
| 12/17/2025 | $12.41 | $12.68 | $12.29 | $12.63 | 6.61M |
| 12/16/2025 | $12.48 | $12.65 | $12.42 | $12.44 | 4.79M |
| 12/15/2025 | $12.54 | $12.64 | $12.40 | $12.50 | 4.18M |
| 12/12/2025 | $12.75 | $12.78 | $12.47 | $12.55 | 8.43M |
| 12/11/2025 | $12.99 | $13.05 | $12.72 | $12.76 | 6.12M |
| 12/10/2025 | $12.89 | $13.01 | $12.87 | $12.98 | 4.03M |
| 12/9/2025 | $13.05 | $13.07 | $12.90 | $12.90 | 6.89M |
| 12/8/2025 | $13.15 | $13.17 | $12.99 | $13.05 | 5.57M |
| 12/5/2025 | $13.02 | $13.18 | $12.98 | $13.15 | 4.74M |
| 12/4/2025 | $13.31 | $13.33 | $13.05 | $13.08 | 6.12M |
| 12/3/2025 | $13.40 | $13.50 | $13.26 | $13.35 | 5.37M |
| 12/2/2025 | $13.37 | $13.46 | $13.36 | $13.40 | 4.55M |
| 12/1/2025 | $13.30 | $13.41 | $13.30 | $13.36 | 6.29M |
| 11/28/2025 | $13.25 | $13.41 | $13.17 | $13.36 | 5.48M |
| 11/27/2025 | $13.43 | $13.50 | $13.29 | $13.30 | 6.88M |
| 11/26/2025 | $13.51 | $13.60 | $13.43 | $13.48 | 5.65M |
| 11/25/2025 | $13.49 | $13.57 | $13.41 | $13.51 | 4.72M |
| 11/24/2025 | $13.35 | $13.52 | $13.31 | $13.49 | 4.37M |
| 11/21/2025 | $13.63 | $13.70 | $13.35 | $13.38 | 9.68M |
| 11/20/2025 | $13.85 | $14.04 | $13.66 | $13.76 | 7.92M |
| 11/19/2025 | $13.90 | $13.98 | $13.81 | $13.88 | 5.64M |
| 11/18/2025 | $14.12 | $14.16 | $13.86 | $13.96 | 8.50M |
| 11/17/2025 | $14.06 | $14.30 | $14.01 | $14.21 | 9.67M |
| 11/14/2025 | $13.77 | $14.21 | $13.76 | $13.99 | 13.12M |
| 11/13/2025 | $13.75 | $13.84 | $13.67 | $13.84 | 6.44M |
| 11/12/2025 | $13.85 | $13.92 | $13.72 | $13.75 | 7.71M |
| 11/11/2025 | $13.78 | $13.83 | $13.68 | $13.79 | 7.30M |
| 11/10/2025 | $13.53 | $13.85 | $13.41 | $13.80 | 10.02M |
| 11/7/2025 | $13.63 | $13.68 | $13.52 | $13.52 | 6.74M |
| 11/6/2025 | $13.85 | $13.87 | $13.59 | $13.64 | 9.16M |
| 11/5/2025 | $13.81 | $13.93 | $13.74 | $13.85 | 7.69M |
| 11/4/2025 | $13.81 | $13.91 | $13.73 | $13.90 | 8.33M |
| 11/3/2025 | $13.60 | $13.93 | $13.58 | $13.88 | 10.62M |
| 10/31/2025 | $13.43 | $13.72 | $13.43 | $13.64 | 9.16M |
| 10/30/2025 | $13.50 | $13.58 | $13.41 | $13.46 | 7.31M |
| 10/29/2025 | $13.46 | $13.60 | $13.40 | $13.52 | 7.01M |
| 10/28/2025 | $13.40 | $13.63 | $13.34 | $13.46 | 8.32M |
| 10/27/2025 | $13.51 | $13.52 | $13.39 | $13.40 | 7.74M |
| 10/24/2025 | $13.61 | $13.65 | $13.43 | $13.47 | 9.49M |
| 10/23/2025 | $13.66 | $13.70 | $13.44 | $13.61 | 7.94M |
| 10/22/2025 | $13.70 | $13.93 | $13.62 | $13.74 | 8.42M |
| 10/21/2025 | $13.65 | $13.73 | $13.51 | $13.71 | 6.76M |
| 10/20/2025 | $13.64 | $13.80 | $13.56 | $13.65 | 7.10M |