603520.SS603520.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $10.39 | $10.47 | $10.13 | $10.33 | 14.31M |
| 1/13/2026 | $10.37 | $10.52 | $10.24 | $10.25 | 14.22M |
| 1/12/2026 | $10.06 | $10.42 | $10.00 | $10.37 | 17.90M |
| 1/9/2026 | $9.96 | $10.10 | $9.91 | $10.02 | 10.12M |
| 1/8/2026 | $9.88 | $10.02 | $9.80 | $9.96 | 15.42M |
| 1/7/2026 | $9.71 | $9.82 | $9.71 | $9.76 | 7.59M |
| 1/6/2026 | $9.80 | $9.82 | $9.71 | $9.73 | 9.20M |
| 1/5/2026 | $9.40 | $9.84 | $9.40 | $9.80 | 14.51M |
| 12/31/2025 | $9.40 | $9.47 | $9.31 | $9.40 | 5.66M |
| 12/30/2025 | $9.41 | $9.52 | $9.30 | $9.41 | 7.26M |
| 12/29/2025 | $9.46 | $9.55 | $9.41 | $9.45 | 5.35M |
| 12/26/2025 | $9.62 | $9.64 | $9.48 | $9.48 | 6.81M |
| 12/25/2025 | $9.55 | $9.65 | $9.41 | $9.61 | 7.00M |
| 12/24/2025 | $9.61 | $9.61 | $9.48 | $9.56 | 6.70M |
| 12/23/2025 | $9.50 | $9.76 | $9.37 | $9.59 | 10.40M |
| 12/22/2025 | $9.52 | $9.58 | $9.43 | $9.49 | 6.20M |
| 12/19/2025 | $9.48 | $9.57 | $9.37 | $9.46 | 7.64M |
| 12/18/2025 | $9.24 | $9.50 | $9.24 | $9.40 | 6.55M |
| 12/17/2025 | $9.20 | $9.31 | $9.11 | $9.29 | 6.43M |
| 12/16/2025 | $9.50 | $9.56 | $9.20 | $9.25 | 10.87M |
| 12/15/2025 | $9.50 | $9.56 | $9.40 | $9.51 | 5.44M |
| 12/12/2025 | $9.57 | $9.60 | $9.48 | $9.53 | 5.57M |
| 12/11/2025 | $9.78 | $9.83 | $9.51 | $9.52 | 8.10M |
| 12/10/2025 | $9.68 | $9.83 | $9.60 | $9.80 | 6.77M |
| 12/9/2025 | $9.85 | $9.86 | $9.69 | $9.70 | 6.80M |
| 12/8/2025 | $9.84 | $9.90 | $9.79 | $9.83 | 7.35M |
| 12/5/2025 | $9.75 | $9.84 | $9.56 | $9.84 | 8.27M |
| 12/4/2025 | $9.81 | $9.87 | $9.72 | $9.74 | 6.05M |
| 12/3/2025 | $10.02 | $10.02 | $9.80 | $9.84 | 8.25M |
| 12/2/2025 | $10.12 | $10.12 | $9.95 | $9.96 | 7.78M |
| 12/1/2025 | $10.08 | $10.22 | $10.05 | $10.14 | 10.47M |
| 11/28/2025 | $10.06 | $10.11 | $9.91 | $10.07 | 7.30M |
| 11/27/2025 | $10.03 | $10.21 | $9.98 | $10.12 | 9.87M |
| 11/26/2025 | $10.18 | $10.32 | $9.99 | $10.03 | 12.53M |
| 11/25/2025 | $9.92 | $10.27 | $9.83 | $10.14 | 18.88M |
| 11/24/2025 | $9.96 | $10.03 | $9.78 | $9.85 | 15.67M |
| 11/21/2025 | $10.30 | $10.43 | $9.84 | $9.94 | 29.16M |
| 11/20/2025 | $10.69 | $10.88 | $10.31 | $10.40 | 22.64M |
| 11/19/2025 | $11.40 | $11.46 | $10.64 | $10.66 | 31.56M |
| 11/18/2025 | $11.73 | $11.98 | $11.33 | $11.43 | 18.09M |
| 11/17/2025 | $11.79 | $11.88 | $11.46 | $11.80 | 24.66M |
| 11/14/2025 | $12.08 | $12.35 | $11.80 | $11.87 | 38.76M |
| 11/13/2025 | $11.94 | $12.68 | $11.72 | $12.36 | 50.06M |
| 11/12/2025 | $11.60 | $12.00 | $11.58 | $11.68 | 36.72M |
| 11/11/2025 | $11.11 | $11.87 | $11.07 | $11.62 | 32.71M |
| 11/10/2025 | $11.15 | $11.18 | $10.96 | $11.11 | 18.30M |
| 11/7/2025 | $10.41 | $11.49 | $10.39 | $11.06 | 34.20M |
| 11/6/2025 | $10.56 | $10.56 | $10.32 | $10.50 | 7.84M |
| 11/5/2025 | $10.58 | $10.66 | $10.44 | $10.59 | 6.98M |
| 11/4/2025 | $10.83 | $10.87 | $10.51 | $10.57 | 10.44M |
| 11/3/2025 | $11.15 | $11.15 | $10.81 | $10.86 | 12.65M |
| 10/31/2025 | $10.99 | $11.21 | $10.88 | $11.15 | 14.62M |
| 10/30/2025 | $10.92 | $11.05 | $10.83 | $10.88 | 7.08M |
| 10/29/2025 | $10.96 | $11.05 | $10.68 | $10.92 | 7.35M |
| 10/28/2025 | $10.82 | $11.00 | $10.68 | $10.86 | 7.52M |
| 10/27/2025 | $10.80 | $10.93 | $10.72 | $10.80 | 6.53M |
| 10/24/2025 | $10.75 | $10.87 | $10.73 | $10.78 | 4.30M |
| 10/23/2025 | $10.87 | $10.93 | $10.68 | $10.77 | 5.69M |
| 10/22/2025 | $10.91 | $11.08 | $10.86 | $10.90 | 5.61M |
| 10/21/2025 | $10.75 | $10.92 | $10.64 | $10.92 | 5.36M |
| 10/20/2025 | $10.75 | $10.86 | $10.63 | $10.68 | 6.79M |
| 10/17/2025 | $11.05 | $11.09 | $10.70 | $10.72 | 6.72M |