603583.SS603583.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $37.67 | $38.23 | $37.41 | $37.61 | 5.45M |
| 1/14/2026 | $38.34 | $38.73 | $37.37 | $37.70 | 11.83M |
| 1/13/2026 | $39.03 | $39.20 | $38.22 | $38.35 | 9.69M |
| 1/12/2026 | $38.21 | $39.15 | $37.96 | $38.84 | 11.49M |
| 1/9/2026 | $38.70 | $39.07 | $38.22 | $38.46 | 8.90M |
| 1/8/2026 | $37.82 | $38.66 | $37.82 | $38.60 | 8.48M |
| 1/7/2026 | $37.97 | $38.78 | $37.71 | $38.02 | 8.37M |
| 1/6/2026 | $37.95 | $38.30 | $37.51 | $38.06 | 7.70M |
| 1/5/2026 | $37.67 | $38.32 | $37.50 | $38.06 | 7.59M |
| 12/31/2025 | $37.95 | $38.34 | $37.70 | $38.07 | 11.28M |
| 12/30/2025 | $36.20 | $37.99 | $36.20 | $37.84 | 13.16M |
| 12/29/2025 | $35.67 | $36.56 | $35.67 | $36.36 | 7.67M |
| 12/26/2025 | $35.86 | $36.20 | $35.50 | $35.63 | 5.38M |
| 12/25/2025 | $35.11 | $36.09 | $35.00 | $35.85 | 7.65M |
| 12/24/2025 | $34.88 | $35.18 | $34.68 | $35.01 | 2.87M |
| 12/23/2025 | $35.02 | $35.05 | $34.59 | $34.72 | 2.97M |
| 12/22/2025 | $34.33 | $35.34 | $34.25 | $35.08 | 6.05M |
| 12/19/2025 | $34.02 | $34.42 | $33.80 | $34.06 | 3.84M |
| 12/18/2025 | $34.25 | $34.47 | $33.81 | $33.84 | 3.54M |
| 12/17/2025 | $34.16 | $34.43 | $33.62 | $34.24 | 3.66M |
| 12/16/2025 | $34.32 | $34.65 | $33.79 | $33.99 | 3.07M |
| 12/15/2025 | $34.80 | $35.14 | $34.49 | $34.56 | 2.96M |
| 12/12/2025 | $35.37 | $35.38 | $34.79 | $35.04 | 3.86M |
| 12/11/2025 | $35.98 | $36.00 | $35.16 | $35.21 | 3.79M |
| 12/10/2025 | $35.88 | $36.09 | $35.56 | $35.98 | 3.25M |
| 12/9/2025 | $36.41 | $36.78 | $35.92 | $35.95 | 4.23M |
| 12/8/2025 | $36.52 | $36.68 | $36.16 | $36.55 | 5.21M |
| 12/5/2025 | $35.66 | $36.44 | $35.64 | $36.40 | 4.53M |
| 12/4/2025 | $35.89 | $36.47 | $35.37 | $35.83 | 5.93M |
| 12/3/2025 | $35.79 | $35.95 | $35.22 | $35.31 | 2.81M |
| 12/2/2025 | $36.24 | $36.32 | $35.61 | $35.79 | 2.74M |
| 12/1/2025 | $35.35 | $36.22 | $35.17 | $36.22 | 5.27M |
| 11/28/2025 | $35.10 | $35.54 | $34.58 | $35.38 | 3.43M |
| 11/27/2025 | $35.25 | $35.57 | $34.92 | $35.04 | 3.28M |
| 11/26/2025 | $34.96 | $35.69 | $34.86 | $35.24 | 3.40M |
| 11/25/2025 | $35.30 | $35.97 | $35.02 | $35.04 | 5.26M |
| 11/24/2025 | $34.19 | $35.49 | $33.95 | $35.30 | 5.43M |
| 11/21/2025 | $33.81 | $34.76 | $33.35 | $34.15 | 6.33M |
| 11/20/2025 | $34.82 | $35.26 | $34.00 | $34.12 | 3.65M |
| 11/19/2025 | $35.35 | $35.54 | $34.39 | $34.76 | 3.62M |
| 11/18/2025 | $35.21 | $35.54 | $35.14 | $35.34 | 2.74M |
| 11/17/2025 | $35.75 | $35.85 | $35.30 | $35.34 | 3.64M |
| 11/14/2025 | $36.12 | $36.49 | $35.90 | $35.91 | 3.31M |
| 11/13/2025 | $36.42 | $36.73 | $35.84 | $36.56 | 4.46M |
| 11/12/2025 | $36.76 | $36.87 | $36.25 | $36.48 | 3.04M |
| 11/11/2025 | $36.96 | $37.19 | $36.51 | $36.66 | 3.11M |
| 11/10/2025 | $37.38 | $37.57 | $36.71 | $36.94 | 3.81M |
| 11/7/2025 | $37.85 | $37.85 | $37.30 | $37.36 | 3.35M |
| 11/6/2025 | $37.20 | $37.92 | $37.19 | $37.89 | 4.75M |
| 11/5/2025 | $36.70 | $37.50 | $36.63 | $37.19 | 3.48M |
| 11/4/2025 | $38.15 | $38.15 | $36.86 | $37.21 | 4.53M |
| 11/3/2025 | $38.29 | $38.54 | $37.64 | $38.00 | 4.05M |
| 10/31/2025 | $38.05 | $38.79 | $38.05 | $38.24 | 4.48M |
| 10/30/2025 | $39.45 | $39.48 | $38.01 | $38.01 | 7.80M |
| 10/29/2025 | $39.15 | $39.70 | $38.87 | $39.47 | 7.81M |
| 10/28/2025 | $39.13 | $40.00 | $38.63 | $40.00 | 9.38M |
| 10/27/2025 | $38.66 | $39.40 | $38.66 | $39.13 | 6.50M |
| 10/24/2025 | $37.75 | $38.36 | $37.60 | $38.32 | 5.84M |
| 10/23/2025 | $37.51 | $37.66 | $36.82 | $37.48 | 3.98M |
| 10/22/2025 | $37.65 | $38.03 | $37.20 | $37.71 | 3.83M |
| 10/21/2025 | $37.40 | $37.80 | $36.82 | $37.68 | 4.95M |
| 10/20/2025 | $36.69 | $37.28 | $36.64 | $37.00 | 5.49M |
| 10/17/2025 | $37.68 | $38.07 | $36.15 | $36.25 | 7.64M |