603567.SS603567.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.74 | $9.74 | $9.43 | $9.48 | 9.57M |
| 1/14/2026 | $9.50 | $9.95 | $9.43 | $9.78 | 23.11M |
| 1/13/2026 | $9.72 | $9.74 | $9.51 | $9.52 | 8.52M |
| 1/12/2026 | $9.31 | $9.79 | $9.26 | $9.74 | 18.57M |
| 1/9/2026 | $9.25 | $9.31 | $9.18 | $9.31 | 6.27M |
| 1/8/2026 | $9.17 | $9.32 | $9.14 | $9.28 | 7.01M |
| 1/7/2026 | $9.22 | $9.25 | $9.13 | $9.17 | 4.62M |
| 1/6/2026 | $9.21 | $9.28 | $9.16 | $9.21 | 7.25M |
| 1/5/2026 | $8.97 | $9.17 | $8.94 | $9.16 | 7.31M |
| 12/31/2025 | $9.00 | $9.07 | $8.79 | $8.93 | 8.99M |
| 12/30/2025 | $9.09 | $9.13 | $9.00 | $9.02 | 6.55M |
| 12/29/2025 | $9.70 | $9.70 | $9.12 | $9.13 | 13.82M |
| 12/26/2025 | $9.76 | $9.79 | $9.68 | $9.73 | 3.74M |
| 12/25/2025 | $9.78 | $9.82 | $9.72 | $9.74 | 3.22M |
| 12/24/2025 | $9.69 | $9.83 | $9.64 | $9.78 | 3.90M |
| 12/23/2025 | $9.83 | $9.88 | $9.69 | $9.69 | 3.66M |
| 12/22/2025 | $9.91 | $9.95 | $9.80 | $9.83 | 3.76M |
| 12/19/2025 | $9.83 | $9.98 | $9.77 | $9.91 | 3.27M |
| 12/18/2025 | $9.72 | $9.86 | $9.68 | $9.80 | 2.60M |
| 12/17/2025 | $9.69 | $9.77 | $9.55 | $9.75 | 3.64M |
| 12/16/2025 | $9.78 | $9.80 | $9.65 | $9.65 | 3.69M |
| 12/15/2025 | $9.83 | $9.98 | $9.70 | $9.83 | 4.59M |
| 12/12/2025 | $10.00 | $10.02 | $9.74 | $9.85 | 9.08M |
| 12/11/2025 | $10.17 | $10.19 | $9.99 | $10.02 | 4.32M |
| 12/10/2025 | $10.09 | $10.24 | $9.99 | $10.16 | 4.98M |
| 12/9/2025 | $10.15 | $10.22 | $10.06 | $10.09 | 4.13M |
| 12/8/2025 | $10.24 | $10.29 | $10.16 | $10.21 | 6.31M |
| 12/5/2025 | $10.06 | $10.23 | $9.98 | $10.20 | 5.26M |
| 12/4/2025 | $10.28 | $10.29 | $9.98 | $10.06 | 7.65M |
| 12/3/2025 | $10.25 | $10.33 | $10.21 | $10.27 | 3.35M |
| 12/2/2025 | $10.37 | $10.37 | $10.23 | $10.26 | 3.12M |
| 12/1/2025 | $10.42 | $10.44 | $10.31 | $10.37 | 5.97M |
| 11/28/2025 | $10.36 | $10.46 | $10.21 | $10.42 | 6.11M |
| 11/27/2025 | $10.34 | $10.39 | $10.24 | $10.37 | 4.23M |
| 11/26/2025 | $10.23 | $10.42 | $10.23 | $10.31 | 5.62M |
| 11/25/2025 | $10.28 | $10.34 | $10.24 | $10.28 | 5.03M |
| 11/24/2025 | $10.19 | $10.28 | $10.14 | $10.23 | 5.14M |
| 11/21/2025 | $10.55 | $10.59 | $10.12 | $10.15 | 9.47M |
| 11/20/2025 | $10.82 | $10.84 | $10.50 | $10.59 | 8.62M |
| 11/19/2025 | $11.12 | $11.12 | $10.77 | $10.80 | 7.57M |
| 11/18/2025 | $11.22 | $11.27 | $11.04 | $11.08 | 6.54M |
| 11/17/2025 | $11.60 | $11.60 | $11.17 | $11.25 | 8.57M |
| 11/14/2025 | $11.55 | $11.73 | $11.54 | $11.55 | 8.91M |
| 11/13/2025 | $11.71 | $11.71 | $11.54 | $11.59 | 9.82M |
| 11/12/2025 | $11.63 | $11.90 | $11.58 | $11.70 | 11.65M |
| 11/11/2025 | $11.65 | $11.70 | $11.53 | $11.60 | 4.90M |
| 11/10/2025 | $11.53 | $11.67 | $11.46 | $11.61 | 6.26M |
| 11/7/2025 | $11.51 | $11.62 | $11.41 | $11.53 | 7.71M |
| 11/6/2025 | $11.50 | $11.50 | $11.37 | $11.45 | 4.64M |
| 11/5/2025 | $11.46 | $11.57 | $11.39 | $11.46 | 4.64M |
| 11/4/2025 | $11.50 | $11.67 | $11.41 | $11.50 | 8.96M |
| 11/3/2025 | $11.28 | $11.93 | $11.28 | $11.69 | 15.52M |
| 10/31/2025 | $11.23 | $11.44 | $11.23 | $11.30 | 7.64M |
| 10/30/2025 | $11.25 | $11.38 | $11.17 | $11.24 | 10.09M |
| 10/29/2025 | $11.51 | $11.56 | $10.98 | $11.25 | 15.12M |
| 10/28/2025 | $11.12 | $11.95 | $11.08 | $11.54 | 26.30M |
| 10/27/2025 | $11.80 | $11.88 | $11.08 | $11.13 | 21.56M |
| 10/24/2025 | $11.86 | $11.94 | $11.72 | $11.87 | 6.97M |
| 10/23/2025 | $11.80 | $11.89 | $11.66 | $11.81 | 5.37M |
| 10/22/2025 | $11.76 | $11.94 | $11.71 | $11.84 | 7.97M |
| 10/21/2025 | $11.73 | $11.85 | $11.70 | $11.72 | 5.37M |
| 10/20/2025 | $11.77 | $11.92 | $11.63 | $11.71 | 9.26M |
| 10/17/2025 | $12.03 | $12.13 | $11.71 | $11.77 | 11.96M |