603599.SS603599.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $11.92 | $12.06 | $11.71 | $11.83 | 13.13M |
| 1/13/2026 | $11.85 | $12.12 | $11.85 | $11.93 | 11.85M |
| 1/12/2026 | $11.89 | $11.98 | $11.83 | $11.91 | 9.31M |
| 1/9/2026 | $11.98 | $12.01 | $11.82 | $11.88 | 9.74M |
| 1/8/2026 | $12.10 | $12.17 | $11.91 | $11.99 | 9.54M |
| 1/7/2026 | $12.10 | $12.39 | $11.98 | $12.17 | 14.70M |
| 1/6/2026 | $11.59 | $12.09 | $11.57 | $11.97 | 14.10M |
| 1/5/2026 | $11.47 | $11.61 | $11.41 | $11.57 | 7.43M |
| 12/31/2025 | $11.60 | $11.62 | $11.48 | $11.48 | 4.42M |
| 12/30/2025 | $11.37 | $11.65 | $11.33 | $11.57 | 10.17M |
| 12/29/2025 | $11.55 | $11.58 | $11.33 | $11.45 | 8.79M |
| 12/26/2025 | $11.60 | $11.64 | $11.48 | $11.54 | 5.15M |
| 12/25/2025 | $11.41 | $11.69 | $11.36 | $11.61 | 7.37M |
| 12/24/2025 | $11.29 | $11.45 | $11.24 | $11.43 | 5.50M |
| 12/23/2025 | $11.31 | $11.35 | $11.27 | $11.29 | 3.57M |
| 12/22/2025 | $11.40 | $11.44 | $11.31 | $11.32 | 5.08M |
| 12/19/2025 | $11.35 | $11.45 | $11.28 | $11.40 | 5.32M |
| 12/18/2025 | $11.25 | $11.43 | $11.12 | $11.30 | 5.20M |
| 12/17/2025 | $11.12 | $11.28 | $11.07 | $11.23 | 4.06M |
| 12/16/2025 | $11.33 | $11.33 | $11.01 | $11.13 | 6.19M |
| 12/15/2025 | $11.26 | $11.40 | $11.23 | $11.27 | 4.65M |
| 12/12/2025 | $11.26 | $11.31 | $11.24 | $11.25 | 3.50M |
| 12/11/2025 | $11.34 | $11.38 | $11.23 | $11.23 | 4.58M |
| 12/10/2025 | $11.24 | $11.38 | $11.24 | $11.35 | 4.26M |
| 12/9/2025 | $11.57 | $11.57 | $11.26 | $11.29 | 9.69M |
| 12/8/2025 | $11.73 | $11.74 | $11.50 | $11.56 | 6.20M |
| 12/5/2025 | $11.43 | $11.74 | $11.39 | $11.67 | 9.83M |
| 12/4/2025 | $11.47 | $11.48 | $11.34 | $11.45 | 5.75M |
| 12/3/2025 | $11.44 | $11.59 | $11.42 | $11.48 | 9.38M |
| 12/2/2025 | $11.35 | $11.47 | $11.33 | $11.43 | 6.47M |
| 12/1/2025 | $11.36 | $11.44 | $11.31 | $11.38 | 6.94M |
| 11/28/2025 | $11.35 | $11.38 | $11.27 | $11.32 | 5.70M |
| 11/27/2025 | $11.26 | $11.47 | $11.18 | $11.37 | 12.51M |
| 11/26/2025 | $11.32 | $11.39 | $11.22 | $11.23 | 9.64M |
| 11/25/2025 | $11.35 | $11.40 | $11.28 | $11.30 | 13.37M |
| 11/24/2025 | $11.57 | $11.59 | $11.28 | $11.29 | 13.36M |
| 11/21/2025 | $11.82 | $11.87 | $11.48 | $11.49 | 17.82M |
| 11/20/2025 | $12.09 | $12.12 | $11.85 | $11.90 | 7.88M |
| 11/19/2025 | $12.13 | $12.27 | $11.98 | $12.07 | 8.26M |
| 11/18/2025 | $12.38 | $12.57 | $12.09 | $12.09 | 9.23M |
| 11/17/2025 | $12.61 | $12.71 | $12.40 | $12.41 | 9.18M |
| 11/14/2025 | $12.73 | $12.90 | $12.56 | $12.57 | 9.09M |
| 11/13/2025 | $12.55 | $12.86 | $12.55 | $12.74 | 12.91M |
| 11/12/2025 | $12.74 | $12.74 | $12.45 | $12.52 | 11.63M |
| 11/11/2025 | $12.49 | $12.87 | $12.49 | $12.75 | 13.17M |
| 11/10/2025 | $12.55 | $12.84 | $12.40 | $12.79 | 20.81M |
| 11/7/2025 | $11.98 | $12.55 | $11.98 | $12.46 | 20.70M |
| 11/6/2025 | $11.88 | $12.12 | $11.84 | $12.05 | 12.23M |
| 11/5/2025 | $11.60 | $12.07 | $11.54 | $11.86 | 15.63M |
| 11/4/2025 | $11.87 | $11.95 | $11.62 | $11.69 | 8.24M |
| 11/3/2025 | $11.81 | $12.00 | $11.67 | $11.90 | 9.36M |
| 10/31/2025 | $11.59 | $11.85 | $11.56 | $11.72 | 8.59M |
| 10/30/2025 | $11.70 | $11.70 | $11.51 | $11.62 | 11.01M |
| 10/29/2025 | $11.58 | $11.76 | $11.50 | $11.69 | 10.76M |
| 10/28/2025 | $11.66 | $11.66 | $11.47 | $11.59 | 8.37M |
| 10/27/2025 | $11.69 | $11.82 | $11.61 | $11.63 | 8.42M |
| 10/24/2025 | $11.66 | $11.75 | $11.56 | $11.69 | 6.41M |
| 10/23/2025 | $11.56 | $11.67 | $11.49 | $11.65 | 5.73M |
| 10/22/2025 | $11.63 | $11.64 | $11.47 | $11.58 | 7.92M |
| 10/21/2025 | $11.62 | $11.68 | $11.55 | $11.62 | 8.67M |
| 10/20/2025 | $11.79 | $11.80 | $11.56 | $11.62 | 9.59M |
| 10/17/2025 | $11.80 | $11.91 | $11.70 | $11.78 | 7.03M |
| 10/16/2025 | $11.90 | $11.93 | $11.71 | $11.82 | 7.31M |