603528.SS603528.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $10.95 | $11.28 | $10.85 | $11.06 | 38.71M |
| 1/13/2026 | $11.39 | $11.46 | $10.80 | $10.92 | 37.97M |
| 1/12/2026 | $11.12 | $11.57 | $11.12 | $11.38 | 51.28M |
| 1/9/2026 | $11.21 | $11.36 | $10.99 | $11.20 | 39.95M |
| 1/8/2026 | $11.20 | $11.47 | $11.05 | $11.22 | 63.98M |
| 1/7/2026 | $11.09 | $11.18 | $10.69 | $10.99 | 80.85M |
| 1/6/2026 | $10.15 | $11.29 | $10.11 | $10.97 | 90.30M |
| 1/5/2026 | $9.68 | $10.64 | $9.68 | $10.26 | 56.06M |
| 12/31/2025 | $10.22 | $10.31 | $9.67 | $9.67 | 44.53M |
| 12/30/2025 | $10.19 | $10.38 | $10.09 | $10.16 | 29.14M |
| 12/29/2025 | $10.65 | $10.75 | $10.30 | $10.35 | 33.99M |
| 12/26/2025 | $10.58 | $10.78 | $10.44 | $10.62 | 41.53M |
| 12/25/2025 | $10.45 | $10.89 | $10.33 | $10.74 | 73.97M |
| 12/24/2025 | $10.13 | $11.01 | $10.01 | $10.62 | 90.26M |
| 12/23/2025 | $10.42 | $10.63 | $9.98 | $10.01 | 47.90M |
| 12/22/2025 | $11.00 | $11.37 | $10.40 | $10.45 | 70.37M |
| 12/19/2025 | $10.40 | $10.75 | $10.20 | $10.57 | 53.63M |
| 12/18/2025 | $10.00 | $10.80 | $9.99 | $10.29 | 65.36M |
| 12/17/2025 | $9.37 | $10.28 | $9.37 | $10.11 | 82.93M |
| 12/16/2025 | $9.56 | $10.41 | $9.51 | $10.41 | 79.86M |
| 12/15/2025 | $9.71 | $9.73 | $9.40 | $9.46 | 22.29M |
| 12/12/2025 | $9.60 | $9.90 | $9.38 | $9.85 | 34.88M |
| 12/11/2025 | $9.95 | $10.12 | $9.61 | $9.61 | 31.61M |
| 12/10/2025 | $9.74 | $10.07 | $9.62 | $10.01 | 48.89M |
| 12/9/2025 | $10.44 | $10.45 | $9.74 | $9.79 | 71.74M |
| 12/8/2025 | $9.39 | $10.03 | $9.25 | $10.03 | 29.90M |
| 12/5/2025 | $8.96 | $9.13 | $8.60 | $9.12 | 28.51M |
| 12/4/2025 | $9.93 | $9.95 | $9.16 | $9.24 | 35.61M |
| 12/3/2025 | $9.70 | $9.79 | $9.42 | $9.59 | 31.85M |
| 12/2/2025 | $9.23 | $9.67 | $9.16 | $9.56 | 33.04M |
| 12/1/2025 | $9.27 | $9.47 | $9.24 | $9.28 | 15.68M |
| 11/28/2025 | $9.32 | $9.48 | $9.29 | $9.36 | 16.60M |
| 11/27/2025 | $9.19 | $9.81 | $9.10 | $9.49 | 29.74M |
| 11/26/2025 | $9.29 | $9.57 | $9.15 | $9.21 | 23.96M |
| 11/25/2025 | $9.35 | $9.41 | $9.24 | $9.28 | 23.87M |
| 11/24/2025 | $9.18 | $9.40 | $9.18 | $9.40 | 28.56M |
| 11/21/2025 | $9.07 | $9.45 | $9.06 | $9.28 | 42.73M |
| 11/20/2025 | $8.88 | $9.24 | $8.81 | $9.17 | 23.44M |
| 11/19/2025 | $9.09 | $9.10 | $8.82 | $8.86 | 10.49M |
| 11/18/2025 | $8.93 | $9.16 | $8.93 | $9.09 | 17.22M |
| 11/17/2025 | $8.87 | $8.99 | $8.80 | $8.99 | 8.08M |
| 11/14/2025 | $8.88 | $8.96 | $8.80 | $8.87 | 6.90M |
| 11/13/2025 | $8.83 | $8.91 | $8.72 | $8.91 | 7.26M |
| 11/12/2025 | $8.92 | $9.05 | $8.81 | $8.84 | 7.98M |
| 11/11/2025 | $8.92 | $9.05 | $8.90 | $8.96 | 9.11M |
| 11/10/2025 | $8.83 | $8.94 | $8.82 | $8.92 | 8.53M |
| 11/7/2025 | $9.02 | $9.10 | $8.84 | $8.89 | 16.09M |
| 11/6/2025 | $8.80 | $9.27 | $8.67 | $8.95 | 22.33M |
| 11/5/2025 | $8.70 | $8.80 | $8.68 | $8.77 | 6.95M |
| 11/4/2025 | $8.80 | $8.81 | $8.70 | $8.78 | 6.58M |
| 11/3/2025 | $8.71 | $8.80 | $8.66 | $8.80 | 7.02M |
| 10/31/2025 | $8.54 | $8.75 | $8.51 | $8.71 | 8.10M |
| 10/30/2025 | $8.65 | $8.74 | $8.60 | $8.62 | 6.61M |
| 10/29/2025 | $8.73 | $8.78 | $8.64 | $8.69 | 6.27M |
| 10/28/2025 | $8.77 | $8.84 | $8.71 | $8.79 | 6.07M |
| 10/27/2025 | $8.82 | $8.83 | $8.66 | $8.76 | 7.32M |
| 10/24/2025 | $8.67 | $8.78 | $8.61 | $8.78 | 7.80M |
| 10/23/2025 | $8.63 | $8.67 | $8.51 | $8.67 | 5.14M |
| 10/22/2025 | $8.59 | $8.68 | $8.53 | $8.61 | 4.64M |
| 10/21/2025 | $8.50 | $8.60 | $8.50 | $8.60 | 5.28M |
| 10/20/2025 | $8.46 | $8.54 | $8.44 | $8.50 | 5.07M |
| 10/17/2025 | $8.62 | $8.68 | $8.39 | $8.39 | 7.45M |