603529.SS603529.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $30.12 | $30.54 | $30.09 | $30.30 | 5.00M |
| 1/14/2026 | $30.60 | $30.62 | $30.11 | $30.20 | 9.48M |
| 1/13/2026 | $30.37 | $30.69 | $30.21 | $30.60 | 8.17M |
| 1/12/2026 | $30.38 | $30.38 | $30.02 | $30.38 | 6.98M |
| 1/9/2026 | $30.45 | $30.49 | $30.15 | $30.38 | 6.19M |
| 1/8/2026 | $30.24 | $30.60 | $30.14 | $30.47 | 4.81M |
| 1/7/2026 | $30.38 | $30.56 | $30.24 | $30.28 | 5.37M |
| 1/6/2026 | $30.07 | $30.39 | $29.99 | $30.38 | 6.37M |
| 1/5/2026 | $29.71 | $30.15 | $29.71 | $30.07 | 4.80M |
| 12/31/2025 | $29.84 | $29.95 | $29.70 | $29.70 | 2.97M |
| 12/30/2025 | $29.84 | $30.04 | $29.78 | $29.82 | 3.21M |
| 12/29/2025 | $30.07 | $30.26 | $29.86 | $29.88 | 3.99M |
| 12/26/2025 | $30.10 | $30.24 | $29.96 | $30.07 | 3.69M |
| 12/25/2025 | $29.92 | $30.25 | $29.85 | $30.10 | 3.50M |
| 12/24/2025 | $29.98 | $30.18 | $29.80 | $29.99 | 3.51M |
| 12/23/2025 | $30.35 | $30.44 | $29.99 | $30.05 | 3.67M |
| 12/22/2025 | $30.35 | $30.63 | $30.28 | $30.36 | 3.94M |
| 12/19/2025 | $30.05 | $30.43 | $29.96 | $30.34 | 4.03M |
| 12/18/2025 | $29.83 | $30.28 | $29.71 | $30.03 | 4.47M |
| 12/17/2025 | $29.55 | $30.05 | $29.33 | $29.96 | 5.36M |
| 12/16/2025 | $29.91 | $29.96 | $29.50 | $29.55 | 3.55M |
| 12/15/2025 | $29.35 | $30.15 | $29.33 | $29.89 | 5.27M |
| 12/12/2025 | $29.70 | $29.88 | $29.36 | $29.50 | 5.75M |
| 12/11/2025 | $29.98 | $30.39 | $29.73 | $29.78 | 5.34M |
| 12/10/2025 | $29.56 | $30.06 | $29.50 | $29.95 | 6.20M |
| 12/9/2025 | $29.88 | $29.88 | $29.50 | $29.65 | 5.61M |
| 12/8/2025 | $30.00 | $30.15 | $29.76 | $29.88 | 5.51M |
| 12/5/2025 | $30.19 | $30.26 | $29.45 | $30.04 | 8.55M |
| 12/4/2025 | $30.80 | $30.93 | $30.14 | $30.28 | 6.91M |
| 12/3/2025 | $30.57 | $31.08 | $30.40 | $30.89 | 4.77M |
| 12/2/2025 | $31.01 | $31.11 | $30.67 | $30.73 | 3.48M |
| 12/1/2025 | $30.86 | $31.11 | $30.70 | $31.05 | 5.55M |
| 11/28/2025 | $30.75 | $31.48 | $30.50 | $30.81 | 5.19M |
| 11/27/2025 | $30.37 | $30.63 | $30.26 | $30.48 | 3.59M |
| 11/26/2025 | $30.58 | $30.84 | $30.36 | $30.37 | 3.56M |
| 11/25/2025 | $30.50 | $30.96 | $30.50 | $30.56 | 4.47M |
| 11/24/2025 | $30.60 | $30.68 | $30.19 | $30.48 | 4.09M |
| 11/21/2025 | $30.76 | $31.05 | $30.25 | $30.46 | 6.28M |
| 11/20/2025 | $31.69 | $31.70 | $30.85 | $30.87 | 7.88M |
| 11/19/2025 | $31.31 | $32.00 | $31.31 | $31.68 | 6.01M |
| 11/18/2025 | $31.79 | $31.88 | $31.28 | $31.34 | 6.85M |
| 11/17/2025 | $32.68 | $32.77 | $31.78 | $31.89 | 8.07M |
| 11/14/2025 | $32.75 | $33.30 | $32.66 | $32.81 | 7.04M |
| 11/13/2025 | $33.05 | $33.28 | $32.77 | $32.86 | 6.51M |
| 11/12/2025 | $32.85 | $33.27 | $32.68 | $32.92 | 8.94M |
| 11/11/2025 | $32.78 | $32.95 | $32.52 | $32.80 | 6.46M |
| 11/10/2025 | $32.30 | $32.99 | $32.06 | $32.79 | 11.23M |
| 11/7/2025 | $31.80 | $32.96 | $31.70 | $32.18 | 11.27M |
| 11/6/2025 | $31.84 | $31.93 | $31.60 | $31.87 | 4.54M |
| 11/5/2025 | $31.42 | $31.86 | $31.28 | $31.86 | 5.83M |
| 11/4/2025 | $32.10 | $32.14 | $31.50 | $31.59 | 8.75M |
| 11/3/2025 | $32.67 | $32.68 | $32.03 | $32.13 | 8.16M |
| 10/31/2025 | $31.74 | $32.86 | $31.74 | $32.67 | 12.72M |
| 10/30/2025 | $32.21 | $32.21 | $31.73 | $31.74 | 6.93M |
| 10/29/2025 | $32.27 | $32.35 | $31.89 | $32.25 | 7.34M |
| 10/28/2025 | $32.59 | $32.78 | $32.25 | $32.27 | 7.88M |
| 10/27/2025 | $33.17 | $33.26 | $32.50 | $32.55 | 13.80M |
| 10/24/2025 | $33.28 | $34.14 | $33.03 | $33.18 | 16.99M |
| 10/23/2025 | $32.26 | $32.59 | $32.15 | $32.58 | 4.78M |
| 10/22/2025 | $32.31 | $32.68 | $32.18 | $32.37 | 3.86M |
| 10/21/2025 | $32.47 | $32.72 | $32.27 | $32.31 | 6.85M |
| 10/20/2025 | $32.94 | $32.95 | $32.26 | $32.42 | 5.71M |