603556.SS603556.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $36.81 | $38.23 | $36.79 | $37.79 | 4.42M |
| 1/14/2026 | $37.39 | $38.39 | $36.69 | $37.67 | 6.93M |
| 1/13/2026 | $36.51 | $37.94 | $36.26 | $37.40 | 8.53M |
| 1/12/2026 | $35.52 | $36.85 | $34.92 | $36.59 | 6.15M |
| 1/9/2026 | $35.25 | $35.98 | $35.08 | $35.55 | 3.75M |
| 1/8/2026 | $36.07 | $36.08 | $35.25 | $35.38 | 3.35M |
| 1/7/2026 | $35.69 | $36.35 | $35.34 | $35.99 | 4.77M |
| 1/6/2026 | $35.24 | $36.11 | $35.17 | $35.70 | 4.92M |
| 1/5/2026 | $36.30 | $36.30 | $34.66 | $35.35 | 9.65M |
| 12/31/2025 | $35.63 | $36.90 | $35.40 | $36.40 | 6.23M |
| 12/30/2025 | $34.50 | $36.50 | $34.41 | $35.45 | 5.91M |
| 12/29/2025 | $34.47 | $35.22 | $34.20 | $34.71 | 3.92M |
| 12/26/2025 | $34.60 | $35.00 | $34.36 | $34.57 | 2.85M |
| 12/25/2025 | $34.73 | $35.19 | $34.30 | $34.56 | 3.32M |
| 12/24/2025 | $34.19 | $35.20 | $33.81 | $34.73 | 4.28M |
| 12/23/2025 | $33.58 | $34.40 | $33.30 | $34.27 | 5.10M |
| 12/22/2025 | $33.11 | $33.77 | $33.01 | $33.60 | 3.87M |
| 12/19/2025 | $33.42 | $33.87 | $33.01 | $33.10 | 3.76M |
| 12/18/2025 | $34.01 | $34.21 | $33.08 | $33.30 | 4.20M |
| 12/17/2025 | $33.96 | $34.43 | $33.15 | $34.22 | 5.23M |
| 12/16/2025 | $34.76 | $34.94 | $33.80 | $34.03 | 4.26M |
| 12/15/2025 | $34.39 | $35.24 | $34.24 | $34.94 | 6.38M |
| 12/12/2025 | $33.31 | $34.87 | $33.23 | $34.44 | 10.18M |
| 12/11/2025 | $33.83 | $34.06 | $33.21 | $33.27 | 3.40M |
| 12/10/2025 | $34.38 | $34.38 | $33.49 | $33.69 | 3.41M |
| 12/9/2025 | $34.57 | $35.10 | $34.20 | $34.37 | 2.53M |
| 12/8/2025 | $34.80 | $35.05 | $33.98 | $34.57 | 4.68M |
| 12/5/2025 | $34.13 | $34.90 | $33.81 | $34.80 | 3.28M |
| 12/4/2025 | $34.23 | $34.83 | $33.91 | $34.07 | 2.16M |
| 12/3/2025 | $34.03 | $34.68 | $33.99 | $34.21 | 3.00M |
| 12/2/2025 | $35.24 | $35.24 | $33.95 | $33.98 | 4.35M |
| 12/1/2025 | $33.70 | $35.42 | $33.60 | $35.32 | 7.74M |
| 11/28/2025 | $33.85 | $34.03 | $33.53 | $33.72 | 4.16M |
| 11/27/2025 | $33.80 | $34.75 | $33.67 | $33.95 | 5.52M |
| 11/26/2025 | $33.73 | $34.09 | $33.54 | $33.77 | 3.24M |
| 11/25/2025 | $33.42 | $34.05 | $33.21 | $33.65 | 5.19M |
| 11/24/2025 | $33.20 | $33.49 | $32.87 | $33.22 | 4.59M |
| 11/21/2025 | $33.98 | $34.69 | $32.93 | $33.01 | 7.49M |
| 11/20/2025 | $35.21 | $35.75 | $34.31 | $34.50 | 4.52M |
| 11/19/2025 | $35.05 | $35.80 | $34.71 | $35.20 | 5.68M |
| 11/18/2025 | $35.39 | $35.59 | $34.98 | $35.20 | 4.30M |
| 11/17/2025 | $35.71 | $36.14 | $35.01 | $35.40 | 5.48M |
| 11/14/2025 | $35.78 | $36.86 | $35.71 | $35.71 | 6.64M |
| 11/13/2025 | $36.90 | $37.27 | $36.24 | $36.51 | 9.17M |
| 11/12/2025 | $38.53 | $38.79 | $36.36 | $37.07 | 15.18M |
| 11/11/2025 | $38.30 | $40.91 | $38.30 | $38.85 | 19.61M |
| 11/10/2025 | $36.61 | $37.48 | $36.20 | $37.19 | 10.07M |
| 11/7/2025 | $36.90 | $38.79 | $36.16 | $37.05 | 14.40M |
| 11/6/2025 | $37.00 | $37.88 | $36.50 | $37.04 | 16.20M |
| 11/5/2025 | $34.00 | $38.10 | $34.00 | $37.24 | 19.31M |
| 11/4/2025 | $35.59 | $36.45 | $34.67 | $35.08 | 14.02M |
| 11/3/2025 | $34.20 | $36.15 | $34.14 | $35.59 | 19.44M |
| 10/31/2025 | $34.17 | $34.94 | $33.64 | $33.77 | 14.16M |
| 10/30/2025 | $34.90 | $34.93 | $33.55 | $33.85 | 22.77M |
| 10/29/2025 | $32.88 | $35.11 | $32.55 | $35.11 | 27.05M |
| 10/28/2025 | $31.77 | $31.92 | $31.59 | $31.92 | 9.39M |
| 10/27/2025 | $28.68 | $29.20 | $28.50 | $29.02 | 4.81M |
| 10/24/2025 | $28.89 | $28.96 | $28.47 | $28.63 | 4.20M |
| 10/23/2025 | $28.59 | $28.95 | $28.49 | $28.93 | 3.30M |
| 10/22/2025 | $29.09 | $29.11 | $28.50 | $28.75 | 4.70M |
| 10/21/2025 | $28.15 | $29.98 | $28.15 | $29.19 | 8.81M |
| 10/20/2025 | $28.57 | $28.68 | $27.95 | $28.12 | 3.95M |
| 10/17/2025 | $29.55 | $29.56 | $28.20 | $28.22 | 6.41M |