603568.SS603568.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $25.30 | $25.51 | $24.85 | $25.27 | 7.16M |
| 1/13/2026 | $25.18 | $25.78 | $25.02 | $25.17 | 5.41M |
| 1/12/2026 | $25.58 | $25.78 | $24.89 | $25.18 | 7.77M |
| 1/9/2026 | $25.64 | $25.82 | $25.22 | $25.58 | 5.92M |
| 1/8/2026 | $26.00 | $26.25 | $25.41 | $25.59 | 9.18M |
| 1/7/2026 | $25.80 | $27.92 | $25.80 | $26.22 | 18.06M |
| 1/6/2026 | $25.60 | $25.92 | $25.16 | $25.38 | 7.00M |
| 1/5/2026 | $25.79 | $25.79 | $25.10 | $25.61 | 6.21M |
| 12/31/2025 | $25.26 | $25.67 | $25.01 | $25.38 | 5.11M |
| 12/30/2025 | $24.94 | $25.29 | $24.89 | $25.15 | 3.97M |
| 12/29/2025 | $25.28 | $25.69 | $24.90 | $24.99 | 5.23M |
| 12/26/2025 | $25.46 | $25.56 | $25.11 | $25.33 | 3.82M |
| 12/25/2025 | $25.50 | $25.59 | $24.94 | $25.32 | 4.94M |
| 12/24/2025 | $25.09 | $26.10 | $25.09 | $25.50 | 11.39M |
| 12/23/2025 | $24.87 | $25.13 | $24.59 | $24.88 | 4.87M |
| 12/22/2025 | $23.99 | $25.28 | $23.99 | $24.86 | 11.77M |
| 12/19/2025 | $22.50 | $23.85 | $22.41 | $23.81 | 9.65M |
| 12/18/2025 | $22.56 | $22.72 | $22.39 | $22.51 | 2.65M |
| 12/17/2025 | $22.08 | $22.69 | $21.91 | $22.61 | 4.89M |
| 12/16/2025 | $22.58 | $22.60 | $22.03 | $22.14 | 3.93M |
| 12/15/2025 | $21.73 | $22.77 | $21.64 | $22.58 | 8.68M |
| 12/12/2025 | $21.54 | $21.73 | $21.35 | $21.64 | 6.25M |
| 12/11/2025 | $22.00 | $22.02 | $21.51 | $21.55 | 2.93M |
| 12/10/2025 | $21.81 | $22.02 | $21.62 | $21.93 | 4.34M |
| 12/9/2025 | $22.28 | $22.39 | $21.89 | $21.89 | 5.46M |
| 12/8/2025 | $22.15 | $22.60 | $21.83 | $22.31 | 6.91M |
| 12/5/2025 | $22.00 | $22.18 | $21.86 | $22.07 | 3.27M |
| 12/4/2025 | $22.09 | $22.15 | $21.94 | $21.99 | 2.78M |
| 12/3/2025 | $22.03 | $22.42 | $21.96 | $22.09 | 4.72M |
| 12/2/2025 | $22.20 | $22.28 | $21.96 | $22.03 | 4.60M |
| 12/1/2025 | $22.49 | $22.68 | $22.17 | $22.27 | 6.18M |
| 11/28/2025 | $23.03 | $23.15 | $22.60 | $22.60 | 7.35M |
| 11/27/2025 | $23.26 | $23.54 | $22.96 | $23.04 | 6.50M |
| 11/26/2025 | $23.53 | $23.80 | $23.22 | $23.25 | 4.22M |
| 11/25/2025 | $23.10 | $23.74 | $22.94 | $23.39 | 5.94M |
| 11/24/2025 | $23.44 | $23.70 | $23.05 | $23.06 | 5.13M |
| 11/21/2025 | $23.67 | $23.88 | $23.10 | $23.30 | 5.67M |
| 11/20/2025 | $23.62 | $23.99 | $23.43 | $23.74 | 5.97M |
| 11/19/2025 | $23.05 | $23.66 | $23.01 | $23.52 | 5.52M |
| 11/18/2025 | $23.64 | $23.64 | $22.91 | $23.03 | 4.99M |
| 11/17/2025 | $23.70 | $23.86 | $23.24 | $23.71 | 5.06M |
| 11/14/2025 | $23.60 | $24.28 | $23.53 | $23.77 | 7.84M |
| 11/13/2025 | $22.86 | $24.38 | $22.81 | $23.86 | 10.78M |
| 11/12/2025 | $22.98 | $23.30 | $22.68 | $22.77 | 5.08M |
| 11/11/2025 | $23.50 | $23.56 | $22.78 | $22.95 | 5.48M |
| 11/10/2025 | $23.39 | $23.55 | $23.17 | $23.49 | 4.27M |
| 11/7/2025 | $23.66 | $23.69 | $23.21 | $23.39 | 5.51M |
| 11/6/2025 | $22.85 | $24.00 | $22.85 | $23.66 | 11.94M |
| 11/5/2025 | $21.69 | $23.12 | $21.61 | $22.88 | 12.66M |
| 11/4/2025 | $21.81 | $22.44 | $21.69 | $21.80 | 5.86M |
| 11/3/2025 | $21.69 | $21.87 | $21.28 | $21.82 | 7.31M |
| 10/31/2025 | $21.69 | $21.78 | $21.48 | $21.64 | 4.41M |
| 10/30/2025 | $22.10 | $22.20 | $21.67 | $21.68 | 6.19M |
| 10/29/2025 | $22.22 | $22.22 | $21.71 | $22.10 | 3.81M |
| 10/28/2025 | $22.30 | $22.69 | $22.18 | $22.18 | 4.96M |
| 10/27/2025 | $21.93 | $22.68 | $21.91 | $22.22 | 8.26M |
| 10/24/2025 | $22.02 | $22.09 | $21.79 | $21.98 | 5.61M |
| 10/23/2025 | $21.97 | $22.15 | $21.81 | $21.96 | 4.26M |
| 10/22/2025 | $21.71 | $22.17 | $21.70 | $22.05 | 6.22M |
| 10/21/2025 | $22.22 | $22.30 | $21.75 | $21.83 | 10.25M |
| 10/20/2025 | $21.70 | $22.84 | $21.52 | $22.39 | 12.08M |
| 10/17/2025 | $21.86 | $22.09 | $21.59 | $21.60 | 7.95M |
| 10/16/2025 | $21.89 | $22.23 | $21.77 | $21.83 | 8.23M |