603596.SS603596.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $56.00 | $57.36 | $55.76 | $56.31 | 19.76M |
| 1/14/2026 | $56.05 | $57.42 | $54.68 | $55.49 | 25.06M |
| 1/13/2026 | $56.11 | $57.77 | $55.66 | $56.89 | 24.39M |
| 1/12/2026 | $55.50 | $57.88 | $54.86 | $56.49 | 27.94M |
| 1/9/2026 | $55.00 | $55.98 | $54.68 | $55.14 | 17.92M |
| 1/8/2026 | $56.98 | $56.98 | $54.43 | $54.94 | 29.09M |
| 1/7/2026 | $56.50 | $57.50 | $55.60 | $56.99 | 25.95M |
| 1/6/2026 | $52.15 | $57.26 | $52.15 | $56.75 | 37.51M |
| 1/5/2026 | $51.15 | $52.70 | $51.15 | $52.05 | 14.24M |
| 12/31/2025 | $52.67 | $52.87 | $51.15 | $51.27 | 12.67M |
| 12/30/2025 | $50.95 | $53.12 | $50.47 | $52.68 | 17.65M |
| 12/29/2025 | $51.95 | $52.87 | $51.00 | $51.19 | 12.41M |
| 12/26/2025 | $50.70 | $52.48 | $50.52 | $51.84 | 16.58M |
| 12/25/2025 | $49.80 | $51.77 | $49.14 | $51.07 | 16.58M |
| 12/24/2025 | $50.92 | $51.98 | $50.45 | $50.54 | 17.75M |
| 12/23/2025 | $51.03 | $52.25 | $50.80 | $51.10 | 18.52M |
| 12/22/2025 | $51.79 | $52.90 | $50.65 | $51.54 | 28.57M |
| 12/19/2025 | $48.00 | $51.16 | $48.00 | $49.84 | 21.64M |
| 12/18/2025 | $47.77 | $48.89 | $47.31 | $47.81 | 10.04M |
| 12/17/2025 | $46.74 | $48.67 | $46.66 | $47.98 | 13.82M |
| 12/16/2025 | $48.51 | $48.56 | $46.69 | $46.94 | 14.80M |
| 12/15/2025 | $45.80 | $46.80 | $45.80 | $46.20 | 4.08M |
| 12/12/2025 | $45.89 | $46.90 | $45.64 | $46.37 | 8.21M |
| 12/11/2025 | $46.27 | $46.67 | $45.48 | $45.55 | 6.70M |
| 12/10/2025 | $44.52 | $46.68 | $44.14 | $46.22 | 11.90M |
| 12/9/2025 | $45.46 | $45.60 | $44.36 | $44.57 | 6.30M |
| 12/8/2025 | $46.02 | $46.12 | $45.57 | $45.63 | 4.33M |
| 12/5/2025 | $45.57 | $46.00 | $45.29 | $46.00 | 3.64M |
| 12/4/2025 | $45.80 | $46.01 | $45.12 | $45.56 | 3.80M |
| 12/3/2025 | $45.53 | $45.99 | $45.30 | $45.55 | 3.21M |
| 12/2/2025 | $45.92 | $46.21 | $45.28 | $45.65 | 4.08M |
| 12/1/2025 | $44.80 | $46.28 | $44.80 | $46.12 | 7.86M |
| 11/28/2025 | $44.92 | $45.05 | $44.50 | $44.98 | 3.30M |
| 11/27/2025 | $44.70 | $45.86 | $44.53 | $45.00 | 5.79M |
| 11/26/2025 | $45.09 | $45.11 | $44.41 | $44.66 | 4.92M |
| 11/25/2025 | $43.67 | $45.41 | $43.60 | $44.88 | 12.36M |
| 11/24/2025 | $44.70 | $44.95 | $43.22 | $43.34 | 12.32M |
| 11/21/2025 | $45.25 | $45.76 | $43.60 | $44.76 | 10.02M |
| 11/20/2025 | $46.97 | $46.97 | $45.46 | $45.70 | 6.31M |
| 11/19/2025 | $46.87 | $47.06 | $46.55 | $46.88 | 4.00M |
| 11/18/2025 | $47.01 | $47.10 | $46.61 | $46.87 | 4.34M |
| 11/17/2025 | $47.11 | $47.28 | $46.38 | $47.22 | 5.57M |
| 11/14/2025 | $46.98 | $47.59 | $46.95 | $47.15 | 3.81M |
| 11/13/2025 | $47.49 | $47.49 | $46.92 | $47.37 | 5.28M |
| 11/12/2025 | $47.25 | $47.65 | $47.06 | $47.36 | 5.15M |
| 11/11/2025 | $47.43 | $47.56 | $47.08 | $47.24 | 4.78M |
| 11/10/2025 | $47.75 | $47.79 | $46.70 | $47.37 | 7.32M |
| 11/7/2025 | $48.40 | $48.50 | $47.38 | $47.51 | 9.50M |
| 11/6/2025 | $48.64 | $49.41 | $48.54 | $48.83 | 7.21M |
| 11/5/2025 | $48.01 | $48.49 | $47.60 | $48.10 | 7.14M |
| 11/4/2025 | $50.56 | $50.56 | $48.33 | $48.74 | 9.52M |
| 11/3/2025 | $50.06 | $51.58 | $50.06 | $50.59 | 13.42M |
| 10/31/2025 | $49.40 | $51.30 | $49.20 | $50.13 | 15.65M |
| 10/30/2025 | $49.39 | $50.68 | $48.70 | $49.21 | 23.41M |
| 10/29/2025 | $46.83 | $48.14 | $46.81 | $47.36 | 10.10M |
| 10/28/2025 | $47.88 | $48.12 | $46.60 | $46.81 | 9.60M |
| 10/27/2025 | $48.00 | $48.52 | $47.33 | $47.88 | 6.16M |
| 10/24/2025 | $47.21 | $48.15 | $47.20 | $47.60 | 6.87M |
| 10/23/2025 | $47.35 | $47.35 | $46.52 | $47.19 | 4.46M |
| 10/22/2025 | $46.94 | $47.45 | $46.75 | $47.39 | 5.94M |
| 10/21/2025 | $46.60 | $47.35 | $46.23 | $47.15 | 7.30M |
| 10/20/2025 | $47.38 | $47.44 | $46.23 | $46.54 | 9.10M |
| 10/17/2025 | $48.50 | $48.82 | $46.50 | $46.83 | 15.32M |