603565.SS603565.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.92 | $9.99 | $9.89 | $9.96 | 13.48M |
| 1/14/2026 | $10.11 | $10.11 | $9.84 | $9.95 | 46.15M |
| 1/13/2026 | $10.10 | $10.18 | $10.07 | $10.10 | 15.84M |
| 1/12/2026 | $10.03 | $10.10 | $10.02 | $10.08 | 14.07M |
| 1/9/2026 | $10.04 | $10.09 | $10.02 | $10.09 | 12.65M |
| 1/8/2026 | $10.17 | $10.17 | $10.05 | $10.06 | 17.03M |
| 1/7/2026 | $10.15 | $10.18 | $10.10 | $10.15 | 11.07M |
| 1/6/2026 | $10.03 | $10.21 | $10.02 | $10.17 | 18.93M |
| 1/5/2026 | $10.05 | $10.14 | $10.04 | $10.05 | 20.78M |
| 12/31/2025 | $10.06 | $10.17 | $10.03 | $10.04 | 13.59M |
| 12/30/2025 | $10.18 | $10.20 | $10.02 | $10.06 | 19.40M |
| 12/29/2025 | $10.51 | $10.52 | $10.16 | $10.19 | 28.96M |
| 12/26/2025 | $10.53 | $10.65 | $10.50 | $10.51 | 14.03M |
| 12/25/2025 | $10.57 | $10.68 | $10.50 | $10.54 | 13.73M |
| 12/24/2025 | $10.46 | $10.61 | $10.45 | $10.56 | 12.70M |
| 12/23/2025 | $10.52 | $10.57 | $10.44 | $10.48 | 8.00M |
| 12/22/2025 | $10.63 | $10.72 | $10.53 | $10.53 | 9.80M |
| 12/19/2025 | $10.56 | $10.67 | $10.48 | $10.65 | 9.01M |
| 12/18/2025 | $10.47 | $10.57 | $10.42 | $10.56 | 10.01M |
| 12/17/2025 | $10.46 | $10.54 | $10.40 | $10.47 | 11.82M |
| 12/16/2025 | $10.79 | $10.79 | $10.45 | $10.46 | 13.57M |
| 12/15/2025 | $10.43 | $10.79 | $10.42 | $10.78 | 20.21M |
| 12/12/2025 | $10.42 | $10.51 | $10.35 | $10.43 | 14.46M |
| 12/11/2025 | $10.37 | $10.48 | $10.34 | $10.41 | 10.36M |
| 12/10/2025 | $10.29 | $10.38 | $10.26 | $10.34 | 10.87M |
| 12/9/2025 | $10.39 | $10.46 | $10.30 | $10.30 | 8.70M |
| 12/8/2025 | $10.67 | $10.69 | $10.30 | $10.39 | 20.10M |
| 12/5/2025 | $10.71 | $10.76 | $10.58 | $10.67 | 11.21M |
| 12/4/2025 | $10.56 | $10.72 | $10.48 | $10.69 | 12.53M |
| 12/3/2025 | $10.47 | $10.61 | $10.42 | $10.56 | 8.24M |
| 12/2/2025 | $10.44 | $10.47 | $10.39 | $10.45 | 5.89M |
| 12/1/2025 | $10.29 | $10.47 | $10.27 | $10.45 | 12.60M |
| 11/28/2025 | $10.32 | $10.34 | $10.21 | $10.26 | 7.22M |
| 11/27/2025 | $10.36 | $10.40 | $10.25 | $10.30 | 7.38M |
| 11/26/2025 | $10.30 | $10.45 | $10.28 | $10.36 | 10.24M |
| 11/25/2025 | $10.29 | $10.31 | $10.23 | $10.27 | 11.75M |
| 11/24/2025 | $10.22 | $10.33 | $10.12 | $10.26 | 13.83M |
| 11/21/2025 | $10.32 | $10.40 | $10.14 | $10.15 | 14.89M |
| 11/20/2025 | $10.43 | $10.48 | $10.28 | $10.35 | 11.82M |
| 11/19/2025 | $10.44 | $10.50 | $10.33 | $10.40 | 9.22M |
| 11/18/2025 | $10.61 | $10.66 | $10.36 | $10.43 | 16.28M |
| 11/17/2025 | $10.91 | $10.93 | $10.60 | $10.62 | 16.22M |
| 11/14/2025 | $10.86 | $11.00 | $10.84 | $10.90 | 11.13M |
| 11/13/2025 | $10.88 | $10.94 | $10.75 | $10.90 | 15.48M |
| 11/12/2025 | $11.10 | $11.18 | $10.84 | $10.87 | 21.65M |
| 11/11/2025 | $11.22 | $11.29 | $11.15 | $11.22 | 8.77M |
| 11/10/2025 | $11.22 | $11.29 | $11.04 | $11.18 | 11.68M |
| 11/7/2025 | $11.05 | $11.32 | $11.00 | $11.20 | 17.65M |
| 11/6/2025 | $10.79 | $11.05 | $10.79 | $11.03 | 15.04M |
| 11/5/2025 | $10.71 | $10.83 | $10.69 | $10.80 | 9.59M |
| 11/4/2025 | $10.89 | $10.93 | $10.72 | $10.77 | 20.81M |
| 11/3/2025 | $11.10 | $11.10 | $10.80 | $10.89 | 21.76M |
| 10/31/2025 | $11.26 | $11.30 | $10.90 | $11.06 | 26.86M |
| 10/30/2025 | $11.51 | $11.65 | $11.33 | $11.41 | 12.59M |
| 10/29/2025 | $11.32 | $11.61 | $11.27 | $11.50 | 10.48M |
| 10/28/2025 | $11.18 | $11.45 | $11.13 | $11.37 | 15.17M |
| 10/27/2025 | $11.20 | $11.28 | $11.13 | $11.17 | 12.35M |
| 10/24/2025 | $11.41 | $11.43 | $11.10 | $11.21 | 13.80M |
| 10/23/2025 | $11.18 | $11.43 | $11.09 | $11.41 | 15.50M |
| 10/22/2025 | $10.92 | $11.29 | $10.92 | $11.18 | 17.71M |
| 10/21/2025 | $10.80 | $11.00 | $10.73 | $10.98 | 12.32M |
| 10/20/2025 | $10.66 | $10.86 | $10.59 | $10.80 | 17.02M |
| 10/17/2025 | $10.63 | $10.83 | $10.62 | $10.64 | 12.66M |