603533.SS603533.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $25.68 | $26.00 | $24.59 | $25.54 | 37.48M |
| 1/15/2026 | $26.20 | $26.74 | $25.60 | $26.08 | 41.54M |
| 1/14/2026 | $26.63 | $28.38 | $26.53 | $27.00 | 67.56M |
| 1/13/2026 | $29.50 | $29.70 | $26.30 | $27.29 | 62.20M |
| 1/12/2026 | $27.11 | $29.18 | $26.60 | $28.69 | 68.39M |
| 1/9/2026 | $25.43 | $26.88 | $25.21 | $26.59 | 48.40M |
| 1/8/2026 | $24.30 | $25.89 | $24.30 | $25.60 | 45.06M |
| 1/7/2026 | $23.59 | $25.80 | $23.48 | $24.77 | 54.45M |
| 1/6/2026 | $22.54 | $23.91 | $22.51 | $23.71 | 54.37M |
| 1/5/2026 | $22.12 | $24.07 | $21.78 | $22.68 | 68.50M |
| 12/31/2025 | $20.15 | $22.12 | $20.15 | $22.12 | 53.53M |
| 12/30/2025 | $20.21 | $20.48 | $19.75 | $20.11 | 28.49M |
| 12/29/2025 | $19.25 | $19.46 | $19.16 | $19.46 | 10.61M |
| 12/26/2025 | $19.18 | $19.40 | $19.17 | $19.25 | 10.89M |
| 12/25/2025 | $19.17 | $19.30 | $19.12 | $19.25 | 8.55M |
| 12/24/2025 | $18.88 | $19.32 | $18.80 | $19.22 | 10.33M |
| 12/23/2025 | $19.28 | $19.38 | $18.89 | $18.92 | 10.55M |
| 12/22/2025 | $19.41 | $19.41 | $19.20 | $19.27 | 14.18M |
| 12/19/2025 | $19.23 | $19.62 | $18.93 | $19.55 | 25.47M |
| 12/18/2025 | $18.76 | $20.78 | $18.69 | $19.83 | 27.75M |
| 12/17/2025 | $18.75 | $18.89 | $18.51 | $18.89 | 9.52M |
| 12/16/2025 | $19.09 | $19.18 | $18.61 | $18.66 | 10.83M |
| 12/15/2025 | $19.46 | $19.46 | $19.10 | $19.11 | 11.31M |
| 12/12/2025 | $19.90 | $19.97 | $19.43 | $19.60 | 15.21M |
| 12/11/2025 | $20.10 | $20.76 | $19.95 | $20.02 | 21.32M |
| 12/10/2025 | $19.41 | $20.68 | $19.35 | $20.20 | 27.70M |
| 12/9/2025 | $19.98 | $20.15 | $19.50 | $19.58 | 16.03M |
| 12/8/2025 | $19.95 | $20.19 | $19.85 | $19.98 | 16.24M |
| 12/5/2025 | $20.05 | $20.10 | $19.66 | $19.82 | 15.46M |
| 12/4/2025 | $20.80 | $20.95 | $20.00 | $20.02 | 18.03M |
| 12/3/2025 | $21.91 | $21.96 | $20.75 | $20.86 | 20.19M |
| 12/2/2025 | $22.28 | $22.49 | $21.60 | $21.84 | 17.55M |
| 12/1/2025 | $22.38 | $22.70 | $21.92 | $22.14 | 28.47M |
| 11/28/2025 | $23.70 | $23.90 | $22.73 | $22.86 | 36.75M |
| 11/27/2025 | $23.41 | $23.95 | $22.87 | $22.87 | 26.49M |
| 11/26/2025 | $23.66 | $24.00 | $23.14 | $23.47 | 35.26M |
| 11/25/2025 | $23.01 | $24.70 | $23.01 | $23.50 | 56.20M |
| 11/24/2025 | $21.84 | $23.58 | $21.73 | $23.37 | 72.94M |
| 11/21/2025 | $20.36 | $22.65 | $20.30 | $21.87 | 63.66M |
| 11/20/2025 | $21.10 | $21.16 | $20.59 | $20.59 | 11.77M |
| 11/19/2025 | $21.37 | $21.52 | $20.82 | $21.10 | 16.36M |
| 11/18/2025 | $20.88 | $21.77 | $20.79 | $21.44 | 27.79M |
| 11/17/2025 | $20.35 | $21.00 | $20.24 | $20.86 | 14.57M |
| 11/14/2025 | $20.89 | $21.01 | $20.50 | $20.50 | 16.13M |
| 11/13/2025 | $21.00 | $21.16 | $20.72 | $21.10 | 16.62M |
| 11/12/2025 | $21.34 | $21.64 | $20.97 | $21.06 | 16.92M |
| 11/11/2025 | $22.01 | $22.14 | $21.33 | $21.47 | 46.31M |
| 11/10/2025 | $21.92 | $22.68 | $21.50 | $22.68 | 29.83M |
| 11/7/2025 | $20.77 | $20.98 | $20.60 | $20.62 | 9.90M |
| 11/6/2025 | $21.18 | $21.30 | $20.67 | $20.88 | 14.88M |
| 11/5/2025 | $21.52 | $21.73 | $21.20 | $21.35 | 13.08M |
| 11/4/2025 | $21.78 | $21.97 | $21.51 | $21.81 | 20.90M |
| 11/3/2025 | $20.81 | $22.27 | $20.81 | $22.06 | 36.00M |
| 10/31/2025 | $19.39 | $21.10 | $19.39 | $20.80 | 32.63M |
| 10/30/2025 | $19.89 | $19.98 | $19.48 | $19.49 | 6.75M |
| 10/29/2025 | $19.83 | $20.00 | $19.63 | $19.76 | 5.83M |
| 10/28/2025 | $19.87 | $20.30 | $19.72 | $19.93 | 8.85M |
| 10/27/2025 | $19.88 | $20.45 | $19.83 | $19.89 | 12.05M |
| 10/24/2025 | $19.55 | $20.15 | $19.52 | $19.88 | 15.84M |
| 10/23/2025 | $18.79 | $19.90 | $18.79 | $19.83 | 17.79M |
| 10/22/2025 | $18.55 | $19.25 | $18.50 | $19.01 | 9.02M |
| 10/21/2025 | $18.30 | $18.58 | $18.24 | $18.58 | 4.90M |
| 10/20/2025 | $18.24 | $18.35 | $18.16 | $18.25 | 3.46M |