603588.SS603588.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.85 | $8.98 | $8.80 | $8.89 | 41.09M |
| 1/14/2026 | $8.89 | $9.05 | $8.74 | $8.82 | 60.02M |
| 1/13/2026 | $8.92 | $9.09 | $8.79 | $8.82 | 61.52M |
| 1/12/2026 | $9.32 | $9.33 | $8.87 | $8.93 | 90.55M |
| 1/9/2026 | $9.16 | $9.34 | $9.08 | $9.26 | 103.61M |
| 1/8/2026 | $8.60 | $9.11 | $8.56 | $9.08 | 156.48M |
| 1/7/2026 | $8.27 | $8.39 | $8.21 | $8.28 | 46.57M |
| 1/6/2026 | $8.20 | $8.37 | $8.08 | $8.22 | 51.02M |
| 1/5/2026 | $7.90 | $8.29 | $7.86 | $8.20 | 72.87M |
| 12/31/2025 | $7.70 | $7.84 | $7.65 | $7.72 | 31.02M |
| 12/30/2025 | $7.60 | $7.71 | $7.54 | $7.65 | 28.15M |
| 12/29/2025 | $7.60 | $7.87 | $7.60 | $7.69 | 47.79M |
| 12/26/2025 | $7.62 | $7.71 | $7.52 | $7.56 | 32.68M |
| 12/25/2025 | $7.44 | $7.62 | $7.34 | $7.60 | 39.75M |
| 12/24/2025 | $7.38 | $7.55 | $7.38 | $7.47 | 27.06M |
| 12/23/2025 | $7.44 | $7.47 | $7.33 | $7.37 | 30.90M |
| 12/22/2025 | $7.25 | $7.48 | $7.24 | $7.44 | 43.40M |
| 12/19/2025 | $7.00 | $7.25 | $6.99 | $7.21 | 39.32M |
| 12/18/2025 | $6.83 | $7.29 | $6.81 | $7.01 | 49.69M |
| 12/17/2025 | $6.68 | $6.81 | $6.61 | $6.78 | 19.79M |
| 12/16/2025 | $6.80 | $6.81 | $6.65 | $6.69 | 16.12M |
| 12/15/2025 | $6.77 | $6.84 | $6.74 | $6.80 | 18.43M |
| 12/12/2025 | $6.74 | $6.85 | $6.74 | $6.80 | 21.19M |
| 12/11/2025 | $6.81 | $6.86 | $6.70 | $6.72 | 19.66M |
| 12/10/2025 | $6.81 | $6.85 | $6.73 | $6.80 | 21.72M |
| 12/9/2025 | $7.10 | $7.11 | $6.81 | $6.83 | 43.70M |
| 12/8/2025 | $7.21 | $7.24 | $7.11 | $7.11 | 25.70M |
| 12/5/2025 | $7.03 | $7.26 | $6.99 | $7.20 | 34.81M |
| 12/4/2025 | $7.05 | $7.06 | $6.95 | $7.03 | 17.83M |
| 12/3/2025 | $7.08 | $7.10 | $7.00 | $7.03 | 17.67M |
| 12/2/2025 | $7.17 | $7.19 | $7.05 | $7.06 | 22.43M |
| 12/1/2025 | $7.25 | $7.43 | $7.19 | $7.21 | 36.06M |
| 11/28/2025 | $7.05 | $7.13 | $6.98 | $7.11 | 16.19M |
| 11/27/2025 | $7.05 | $7.15 | $7.02 | $7.04 | 22.49M |
| 11/26/2025 | $7.04 | $7.06 | $6.97 | $6.99 | 17.22M |
| 11/25/2025 | $7.06 | $7.12 | $6.98 | $7.01 | 19.46M |
| 11/24/2025 | $7.05 | $7.25 | $6.93 | $6.97 | 31.15M |
| 11/21/2025 | $7.18 | $7.18 | $6.80 | $6.80 | 41.96M |
| 11/20/2025 | $7.24 | $7.44 | $7.20 | $7.23 | 28.02M |
| 11/19/2025 | $7.24 | $7.35 | $7.15 | $7.21 | 20.98M |
| 11/18/2025 | $7.36 | $7.39 | $7.15 | $7.20 | 30.90M |
| 11/17/2025 | $7.39 | $7.43 | $7.33 | $7.35 | 24.01M |
| 11/14/2025 | $7.50 | $7.52 | $7.38 | $7.38 | 23.83M |
| 11/13/2025 | $7.44 | $7.61 | $7.44 | $7.53 | 32.94M |
| 11/12/2025 | $7.52 | $7.53 | $7.33 | $7.45 | 31.05M |
| 11/11/2025 | $7.40 | $7.59 | $7.39 | $7.49 | 28.55M |
| 11/10/2025 | $7.45 | $7.49 | $7.35 | $7.38 | 22.73M |
| 11/7/2025 | $7.40 | $7.52 | $7.34 | $7.45 | 25.65M |
| 11/6/2025 | $7.35 | $7.45 | $7.35 | $7.42 | 22.71M |
| 11/5/2025 | $7.29 | $7.39 | $7.26 | $7.34 | 23.06M |
| 11/4/2025 | $7.40 | $7.46 | $7.29 | $7.34 | 26.14M |
| 11/3/2025 | $7.55 | $7.59 | $7.31 | $7.42 | 36.56M |
| 10/31/2025 | $7.60 | $7.67 | $7.49 | $7.54 | 31.17M |
| 10/30/2025 | $7.67 | $7.69 | $7.55 | $7.58 | 29.65M |
| 10/29/2025 | $7.55 | $7.70 | $7.49 | $7.67 | 31.38M |
| 10/28/2025 | $7.62 | $7.72 | $7.55 | $7.57 | 39.77M |
| 10/27/2025 | $7.45 | $7.77 | $7.44 | $7.66 | 48.47M |
| 10/24/2025 | $7.58 | $7.58 | $7.35 | $7.40 | 32.45M |
| 10/23/2025 | $7.45 | $7.52 | $7.37 | $7.50 | 26.15M |
| 10/22/2025 | $7.55 | $7.57 | $7.45 | $7.48 | 31.69M |
| 10/21/2025 | $7.59 | $7.71 | $7.55 | $7.64 | 29.70M |
| 10/20/2025 | $7.73 | $7.75 | $7.47 | $7.55 | 51.20M |
| 10/17/2025 | $8.07 | $8.11 | $7.58 | $7.65 | 82.17M |