603579.SS603579.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $27.47 | $28.51 | $27.18 | $27.65 | 12.36M |
| 1/14/2026 | $27.00 | $28.11 | $27.00 | $27.62 | 17.74M |
| 1/13/2026 | $28.32 | $29.85 | $27.12 | $27.29 | 24.96M |
| 1/12/2026 | $27.61 | $28.49 | $27.35 | $27.99 | 21.52M |
| 1/9/2026 | $26.60 | $27.58 | $26.26 | $27.55 | 24.54M |
| 1/8/2026 | $26.52 | $28.18 | $26.47 | $27.25 | 28.94M |
| 1/7/2026 | $29.00 | $29.44 | $26.52 | $26.82 | 36.22M |
| 1/6/2026 | $27.88 | $28.81 | $27.55 | $28.81 | 46.18M |
| 1/5/2026 | $24.87 | $26.19 | $24.71 | $26.19 | 15.68M |
| 12/31/2025 | $23.52 | $24.10 | $23.18 | $23.81 | 6.18M |
| 12/30/2025 | $23.30 | $23.79 | $23.22 | $23.44 | 3.81M |
| 12/29/2025 | $23.36 | $23.90 | $23.28 | $23.54 | 4.71M |
| 12/26/2025 | $23.79 | $23.79 | $23.26 | $23.37 | 4.76M |
| 12/25/2025 | $23.24 | $23.93 | $23.09 | $23.81 | 6.39M |
| 12/24/2025 | $23.05 | $23.31 | $22.80 | $23.21 | 3.30M |
| 12/23/2025 | $23.40 | $23.41 | $22.95 | $23.05 | 5.45M |
| 12/22/2025 | $23.59 | $23.69 | $23.20 | $23.42 | 7.15M |
| 12/19/2025 | $23.53 | $23.86 | $23.08 | $23.60 | 8.34M |
| 12/18/2025 | $22.67 | $24.42 | $22.54 | $23.71 | 12.76M |
| 12/17/2025 | $22.37 | $22.68 | $22.17 | $22.66 | 3.75M |
| 12/16/2025 | $22.89 | $22.99 | $22.31 | $22.38 | 3.20M |
| 12/15/2025 | $22.78 | $23.10 | $22.67 | $22.89 | 2.52M |
| 12/12/2025 | $22.91 | $23.18 | $22.76 | $22.97 | 3.56M |
| 12/11/2025 | $23.56 | $23.57 | $22.96 | $22.98 | 3.85M |
| 12/10/2025 | $23.56 | $23.74 | $23.35 | $23.60 | 2.60M |
| 12/9/2025 | $23.80 | $23.96 | $23.50 | $23.53 | 3.39M |
| 12/8/2025 | $23.75 | $23.83 | $23.55 | $23.79 | 2.87M |
| 12/5/2025 | $23.52 | $23.72 | $23.14 | $23.69 | 4.36M |
| 12/4/2025 | $23.84 | $24.06 | $23.50 | $23.53 | 3.23M |
| 12/3/2025 | $24.17 | $24.36 | $23.61 | $23.73 | 3.75M |
| 12/2/2025 | $24.44 | $24.49 | $23.97 | $24.16 | 2.88M |
| 12/1/2025 | $24.20 | $24.48 | $24.12 | $24.30 | 3.61M |
| 11/28/2025 | $24.30 | $24.32 | $23.83 | $24.22 | 3.59M |
| 11/27/2025 | $24.42 | $24.69 | $24.29 | $24.43 | 3.63M |
| 11/26/2025 | $24.51 | $24.75 | $24.25 | $24.28 | 3.14M |
| 11/25/2025 | $24.52 | $24.91 | $24.47 | $24.58 | 3.22M |
| 11/24/2025 | $23.89 | $24.62 | $23.89 | $24.43 | 3.38M |
| 11/21/2025 | $24.64 | $24.82 | $23.81 | $23.85 | 4.53M |
| 11/20/2025 | $24.99 | $25.16 | $24.61 | $24.71 | 3.29M |
| 11/19/2025 | $25.59 | $25.59 | $24.76 | $24.83 | 4.79M |
| 11/18/2025 | $25.80 | $26.00 | $25.45 | $25.58 | 3.63M |
| 11/17/2025 | $25.88 | $25.98 | $25.62 | $25.89 | 3.37M |
| 11/14/2025 | $25.79 | $26.15 | $25.71 | $25.80 | 3.32M |
| 11/13/2025 | $26.11 | $26.27 | $25.80 | $25.93 | 4.64M |
| 11/12/2025 | $26.16 | $26.63 | $26.12 | $26.16 | 4.32M |
| 11/11/2025 | $26.40 | $26.53 | $26.06 | $26.14 | 3.92M |
| 11/10/2025 | $26.41 | $26.60 | $26.15 | $26.45 | 3.91M |
| 11/7/2025 | $26.80 | $26.93 | $26.33 | $26.48 | 4.87M |
| 11/6/2025 | $26.93 | $27.63 | $26.60 | $26.93 | 8.48M |
| 11/5/2025 | $28.10 | $28.66 | $26.77 | $26.88 | 10.74M |
| 11/4/2025 | $29.89 | $29.89 | $28.30 | $28.57 | 4.89M |
| 11/3/2025 | $29.89 | $30.68 | $29.50 | $29.88 | 4.21M |
| 10/31/2025 | $29.49 | $30.29 | $28.71 | $30.11 | 7.11M |
| 10/30/2025 | $33.00 | $33.00 | $29.80 | $29.80 | 10.99M |
| 10/29/2025 | $32.50 | $34.77 | $32.23 | $33.11 | 10.19M |
| 10/28/2025 | $31.16 | $32.06 | $31.06 | $31.90 | 5.67M |
| 10/27/2025 | $31.17 | $31.92 | $31.13 | $31.31 | 4.28M |
| 10/24/2025 | $31.14 | $31.29 | $30.69 | $31.17 | 3.76M |
| 10/23/2025 | $31.49 | $31.49 | $30.50 | $30.93 | 3.62M |
| 10/22/2025 | $31.98 | $32.48 | $31.33 | $31.46 | 3.19M |
| 10/21/2025 | $31.88 | $32.50 | $31.41 | $31.84 | 3.76M |
| 10/20/2025 | $32.50 | $32.85 | $31.61 | $31.88 | 2.50M |
| 10/17/2025 | $33.13 | $33.27 | $31.68 | $31.88 | 3.06M |