603589.SS603589.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $29.88 | $30.03 | $29.70 | $29.72 | 4.41M |
| 1/14/2026 | $30.02 | $30.33 | $29.86 | $29.96 | 6.02M |
| 1/13/2026 | $30.36 | $30.37 | $29.96 | $30.03 | 6.03M |
| 1/12/2026 | $30.25 | $30.46 | $30.21 | $30.38 | 5.15M |
| 1/9/2026 | $30.05 | $30.25 | $30.00 | $30.21 | 3.84M |
| 1/8/2026 | $30.10 | $30.25 | $29.80 | $30.04 | 5.12M |
| 1/7/2026 | $30.60 | $30.67 | $30.31 | $30.32 | 3.14M |
| 1/6/2026 | $30.30 | $30.49 | $30.29 | $30.48 | 2.91M |
| 1/5/2026 | $30.05 | $30.41 | $30.03 | $30.35 | 2.91M |
| 12/31/2025 | $30.23 | $30.40 | $30.03 | $30.05 | 2.72M |
| 12/30/2025 | $30.30 | $30.50 | $30.23 | $30.26 | 2.23M |
| 12/29/2025 | $30.73 | $30.73 | $30.38 | $30.38 | 2.78M |
| 12/26/2025 | $30.96 | $30.98 | $30.71 | $30.74 | 2.92M |
| 12/25/2025 | $30.76 | $31.31 | $30.65 | $31.09 | 3.65M |
| 12/24/2025 | $30.78 | $30.82 | $30.54 | $30.76 | 2.03M |
| 12/23/2025 | $31.14 | $31.15 | $30.70 | $30.78 | 2.46M |
| 12/22/2025 | $31.30 | $31.35 | $31.05 | $31.12 | 2.42M |
| 12/19/2025 | $30.95 | $31.34 | $30.86 | $31.18 | 2.81M |
| 12/18/2025 | $30.96 | $31.14 | $30.87 | $30.93 | 1.95M |
| 12/17/2025 | $31.12 | $31.16 | $30.64 | $31.00 | 3.55M |
| 12/16/2025 | $31.36 | $31.36 | $31.00 | $31.15 | 3.59M |
| 12/15/2025 | $31.04 | $31.52 | $31.04 | $31.41 | 7.36M |
| 12/12/2025 | $30.59 | $31.15 | $30.50 | $30.77 | 10.22M |
| 12/11/2025 | $30.27 | $30.78 | $30.18 | $30.42 | 5.90M |
| 12/10/2025 | $29.90 | $30.34 | $29.71 | $30.28 | 5.17M |
| 12/9/2025 | $30.31 | $30.40 | $29.97 | $29.99 | 3.67M |
| 12/8/2025 | $30.45 | $30.52 | $30.30 | $30.39 | 2.71M |
| 12/5/2025 | $30.40 | $30.48 | $30.17 | $30.46 | 3.70M |
| 12/4/2025 | $30.52 | $30.62 | $30.24 | $30.39 | 2.56M |
| 12/3/2025 | $30.74 | $30.75 | $30.27 | $30.68 | 4.16M |
| 12/2/2025 | $30.95 | $30.99 | $30.66 | $30.68 | 2.94M |
| 12/1/2025 | $30.64 | $31.00 | $30.64 | $30.99 | 3.34M |
| 11/28/2025 | $30.74 | $30.75 | $30.51 | $30.64 | 2.81M |
| 11/27/2025 | $30.84 | $30.95 | $30.53 | $30.73 | 3.29M |
| 11/26/2025 | $31.13 | $31.21 | $30.80 | $30.82 | 4.33M |
| 11/25/2025 | $31.20 | $31.31 | $31.03 | $31.14 | 2.84M |
| 11/24/2025 | $31.15 | $31.34 | $31.04 | $31.18 | 2.48M |
| 11/21/2025 | $31.78 | $31.95 | $31.07 | $31.07 | 4.82M |
| 11/20/2025 | $31.96 | $32.03 | $31.71 | $31.85 | 2.74M |
| 11/19/2025 | $32.30 | $32.39 | $31.89 | $31.90 | 3.11M |
| 11/18/2025 | $32.19 | $32.49 | $32.13 | $32.31 | 3.63M |
| 11/17/2025 | $32.26 | $32.30 | $31.89 | $32.26 | 4.30M |
| 11/14/2025 | $32.40 | $32.75 | $32.29 | $32.33 | 4.20M |
| 11/13/2025 | $32.28 | $32.60 | $32.11 | $32.55 | 4.79M |
| 11/12/2025 | $32.44 | $32.66 | $32.25 | $32.30 | 4.34M |
| 11/11/2025 | $32.44 | $32.44 | $32.22 | $32.39 | 5.19M |
| 11/10/2025 | $31.72 | $32.76 | $31.61 | $32.56 | 11.17M |
| 11/7/2025 | $32.11 | $32.19 | $31.71 | $31.71 | 4.98M |
| 11/6/2025 | $32.08 | $32.20 | $32.02 | $32.10 | 2.06M |
| 11/5/2025 | $31.97 | $32.16 | $31.92 | $32.12 | 2.77M |
| 11/4/2025 | $32.36 | $32.36 | $32.02 | $32.08 | 3.29M |
| 11/3/2025 | $32.25 | $32.45 | $32.09 | $32.45 | 3.68M |
| 10/31/2025 | $32.35 | $32.71 | $32.23 | $32.42 | 4.58M |
| 10/30/2025 | $32.20 | $32.54 | $32.05 | $32.39 | 4.71M |
| 10/29/2025 | $31.96 | $32.37 | $31.96 | $32.26 | 6.14M |
| 10/28/2025 | $32.84 | $32.88 | $32.66 | $32.67 | 3.72M |
| 10/27/2025 | $32.83 | $32.89 | $32.78 | $32.85 | 2.81M |
| 10/24/2025 | $32.93 | $33.10 | $32.80 | $32.82 | 2.96M |
| 10/23/2025 | $32.88 | $33.05 | $32.75 | $33.02 | 2.56M |
| 10/22/2025 | $32.90 | $33.02 | $32.83 | $32.89 | 2.01M |
| 10/21/2025 | $32.86 | $32.99 | $32.77 | $32.90 | 2.69M |
| 10/20/2025 | $33.10 | $33.14 | $32.69 | $32.77 | 2.77M |
| 10/17/2025 | $33.33 | $33.38 | $32.83 | $32.84 | 4.14M |