603595.SS603595.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $17.10 | $17.58 | $17.03 | $17.36 | 5.23M |
| 1/15/2026 | $16.93 | $17.09 | $16.89 | $17.06 | 2.44M |
| 1/14/2026 | $17.10 | $17.24 | $16.89 | $16.98 | 5.00M |
| 1/13/2026 | $17.51 | $17.51 | $17.09 | $17.13 | 5.10M |
| 1/12/2026 | $17.07 | $17.58 | $17.07 | $17.51 | 5.72M |
| 1/9/2026 | $17.19 | $17.34 | $17.05 | $17.14 | 3.71M |
| 1/8/2026 | $17.00 | $17.27 | $16.92 | $17.17 | 3.31M |
| 1/7/2026 | $17.10 | $17.30 | $17.01 | $17.05 | 3.21M |
| 1/6/2026 | $16.92 | $17.34 | $16.91 | $17.14 | 3.53M |
| 1/5/2026 | $16.85 | $17.09 | $16.81 | $17.01 | 3.36M |
| 12/31/2025 | $16.99 | $17.05 | $16.74 | $16.91 | 2.25M |
| 12/30/2025 | $17.33 | $17.35 | $16.97 | $16.99 | 3.37M |
| 12/29/2025 | $17.01 | $17.58 | $17.01 | $17.27 | 5.37M |
| 12/26/2025 | $16.62 | $17.45 | $16.52 | $16.96 | 6.36M |
| 12/25/2025 | $16.43 | $16.78 | $16.38 | $16.62 | 2.84M |
| 12/24/2025 | $16.18 | $16.52 | $16.16 | $16.44 | 2.91M |
| 12/23/2025 | $16.40 | $16.44 | $16.14 | $16.21 | 2.71M |
| 12/22/2025 | $16.32 | $16.47 | $16.19 | $16.43 | 3.04M |
| 12/19/2025 | $16.26 | $16.62 | $16.25 | $16.36 | 3.43M |
| 12/18/2025 | $16.01 | $16.45 | $16.00 | $16.25 | 2.85M |
| 12/17/2025 | $15.81 | $16.14 | $15.72 | $16.14 | 3.38M |
| 12/16/2025 | $16.38 | $16.41 | $15.87 | $15.91 | 4.12M |
| 12/15/2025 | $16.48 | $16.64 | $16.37 | $16.43 | 2.94M |
| 12/12/2025 | $16.68 | $16.79 | $16.52 | $16.62 | 3.48M |
| 12/11/2025 | $16.92 | $17.03 | $16.58 | $16.62 | 4.06M |
| 12/10/2025 | $16.95 | $17.21 | $16.87 | $16.99 | 2.94M |
| 12/9/2025 | $17.22 | $17.25 | $16.88 | $16.89 | 3.02M |
| 12/8/2025 | $16.94 | $17.31 | $16.90 | $17.28 | 4.91M |
| 12/5/2025 | $16.50 | $16.95 | $16.50 | $16.91 | 3.03M |
| 12/4/2025 | $16.80 | $16.80 | $16.50 | $16.54 | 4.08M |
| 12/3/2025 | $16.99 | $17.06 | $16.74 | $16.86 | 3.39M |
| 12/2/2025 | $17.16 | $17.25 | $16.92 | $17.07 | 3.82M |
| 12/1/2025 | $17.35 | $17.49 | $17.19 | $17.30 | 4.52M |
| 11/28/2025 | $17.02 | $17.45 | $17.01 | $17.41 | 4.11M |
| 11/27/2025 | $17.26 | $17.46 | $17.02 | $17.06 | 4.58M |
| 11/26/2025 | $17.22 | $17.70 | $17.18 | $17.26 | 6.35M |
| 11/25/2025 | $16.83 | $17.55 | $16.80 | $17.26 | 8.78M |
| 11/24/2025 | $16.30 | $16.72 | $16.29 | $16.71 | 5.17M |
| 11/21/2025 | $16.86 | $17.07 | $16.25 | $16.27 | 9.41M |
| 11/20/2025 | $17.67 | $17.71 | $17.06 | $17.11 | 7.86M |
| 11/19/2025 | $18.01 | $18.25 | $17.44 | $17.66 | 9.43M |
| 11/18/2025 | $18.37 | $18.37 | $18.05 | $18.09 | 6.32M |
| 11/17/2025 | $18.57 | $18.63 | $18.23 | $18.37 | 8.42M |
| 11/14/2025 | $18.40 | $18.76 | $18.36 | $18.57 | 8.26M |
| 11/13/2025 | $18.66 | $18.83 | $18.42 | $18.56 | 12.77M |
| 11/12/2025 | $18.60 | $18.68 | $18.17 | $18.26 | 9.61M |
| 11/11/2025 | $18.55 | $19.36 | $18.52 | $18.60 | 15.23M |
| 11/10/2025 | $18.02 | $18.60 | $18.01 | $18.55 | 12.07M |
| 11/7/2025 | $18.50 | $18.60 | $18.12 | $18.12 | 19.97M |
| 11/6/2025 | $18.21 | $19.49 | $17.98 | $18.78 | 40.06M |
| 11/5/2025 | $18.58 | $18.58 | $18.58 | $18.58 | 148,800 |
| 11/4/2025 | $19.56 | $19.56 | $19.56 | $19.56 | 38,500 |
| 11/3/2025 | $20.59 | $20.59 | $20.59 | $20.59 | 18,600 |
| 10/31/2025 | $21.67 | $21.67 | $21.67 | $21.67 | 40,200 |
| 10/30/2025 | $22.81 | $22.81 | $22.81 | $22.81 | - |
| 10/29/2025 | $22.49 | $23.00 | $22.45 | $22.81 | 3.74M |
| 10/28/2025 | $22.51 | $22.98 | $22.37 | $22.71 | 3.94M |
| 10/27/2025 | $22.53 | $22.77 | $22.37 | $22.59 | 4.52M |
| 10/24/2025 | $22.10 | $22.54 | $22.01 | $22.47 | 3.82M |
| 10/23/2025 | $21.80 | $22.39 | $21.62 | $22.18 | 3.24M |
| 10/22/2025 | $22.27 | $22.49 | $22.10 | $22.10 | 3.52M |
| 10/21/2025 | $22.05 | $22.54 | $21.88 | $22.53 | 4.98M |
| 10/20/2025 | $21.42 | $22.20 | $21.42 | $21.92 | 7.48M |