603612.SS603612.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $25.73 | $26.26 | $25.34 | $25.87 | 19.15M |
| 1/14/2026 | $25.85 | $26.66 | $25.43 | $25.73 | 19.99M |
| 1/13/2026 | $26.76 | $26.78 | $25.82 | $25.96 | 18.15M |
| 1/12/2026 | $26.23 | $26.75 | $25.63 | $26.74 | 26.63M |
| 1/9/2026 | $25.55 | $26.82 | $25.50 | $26.42 | 22.32M |
| 1/8/2026 | $26.36 | $26.60 | $25.38 | $25.67 | 26.95M |
| 1/7/2026 | $25.87 | $27.00 | $25.75 | $26.61 | 33.52M |
| 1/6/2026 | $25.05 | $25.94 | $24.75 | $25.82 | 27.88M |
| 1/5/2026 | $24.10 | $25.36 | $24.10 | $25.06 | 34.28M |
| 12/31/2025 | $24.07 | $24.16 | $23.40 | $23.50 | 12.87M |
| 12/30/2025 | $23.67 | $24.31 | $23.53 | $24.06 | 12.05M |
| 12/29/2025 | $24.35 | $24.35 | $23.84 | $23.87 | 13.18M |
| 12/26/2025 | $24.01 | $24.47 | $24.00 | $24.16 | 16.24M |
| 12/25/2025 | $23.47 | $24.17 | $23.45 | $24.13 | 15.60M |
| 12/24/2025 | $23.41 | $23.64 | $23.28 | $23.57 | 9.46M |
| 12/23/2025 | $23.15 | $23.78 | $23.06 | $23.49 | 12.84M |
| 12/22/2025 | $23.01 | $23.45 | $23.01 | $23.29 | 9.85M |
| 12/19/2025 | $22.68 | $23.19 | $22.64 | $23.05 | 12.58M |
| 12/18/2025 | $23.29 | $23.47 | $22.56 | $22.57 | 14.54M |
| 12/17/2025 | $22.92 | $23.46 | $22.80 | $23.35 | 11.58M |
| 12/16/2025 | $23.38 | $23.61 | $22.70 | $22.96 | 10.46M |
| 12/15/2025 | $23.14 | $23.52 | $23.11 | $23.29 | 8.52M |
| 12/12/2025 | $23.42 | $23.51 | $23.03 | $23.27 | 11.33M |
| 12/11/2025 | $23.99 | $24.00 | $23.33 | $23.33 | 12.89M |
| 12/10/2025 | $24.05 | $24.16 | $23.60 | $23.92 | 10.93M |
| 12/9/2025 | $24.09 | $24.34 | $23.92 | $24.04 | 11.76M |
| 12/8/2025 | $24.32 | $24.63 | $24.23 | $24.33 | 15.35M |
| 12/5/2025 | $23.85 | $24.49 | $23.57 | $24.25 | 19.78M |
| 12/4/2025 | $24.49 | $24.83 | $23.82 | $23.98 | 25.74M |
| 12/3/2025 | $23.28 | $24.52 | $23.16 | $24.06 | 26.33M |
| 12/2/2025 | $23.82 | $23.82 | $23.22 | $23.29 | 11.70M |
| 12/1/2025 | $23.96 | $24.19 | $23.68 | $23.84 | 14.05M |
| 11/28/2025 | $23.36 | $24.08 | $23.36 | $23.94 | 12.60M |
| 11/27/2025 | $23.80 | $24.40 | $23.51 | $23.58 | 21.50M |
| 11/26/2025 | $23.20 | $24.41 | $23.09 | $23.82 | 26.72M |
| 11/25/2025 | $22.98 | $23.50 | $22.81 | $23.35 | 19.56M |
| 11/24/2025 | $23.00 | $23.15 | $22.55 | $22.75 | 17.17M |
| 11/21/2025 | $24.00 | $24.28 | $22.81 | $22.87 | 30.67M |
| 11/20/2025 | $25.60 | $26.18 | $24.56 | $24.68 | 21.26M |
| 11/19/2025 | $26.00 | $26.81 | $25.33 | $25.55 | 20.82M |
| 11/18/2025 | $27.30 | $27.38 | $25.56 | $25.89 | 29.30M |
| 11/17/2025 | $28.45 | $28.58 | $27.01 | $27.34 | 28.79M |
| 11/14/2025 | $29.53 | $29.94 | $28.43 | $28.45 | 33.69M |
| 11/13/2025 | $29.15 | $31.22 | $28.98 | $30.38 | 55.75M |
| 11/12/2025 | $28.70 | $29.17 | $27.89 | $29.00 | 36.37M |
| 11/11/2025 | $28.92 | $29.32 | $28.00 | $28.42 | 54.30M |
| 11/10/2025 | $27.84 | $29.41 | $27.84 | $29.06 | 86.02M |
| 11/7/2025 | $25.01 | $27.27 | $24.81 | $26.74 | 55.14M |
| 11/6/2025 | $24.10 | $24.91 | $24.01 | $24.80 | 17.95M |
| 11/5/2025 | $23.25 | $24.30 | $23.13 | $24.08 | 15.78M |
| 11/4/2025 | $24.03 | $24.18 | $23.25 | $23.62 | 17.83M |
| 11/3/2025 | $24.50 | $24.69 | $23.56 | $24.03 | 22.58M |
| 10/31/2025 | $24.20 | $25.30 | $24.16 | $24.62 | 32.78M |
| 10/30/2025 | $26.36 | $26.55 | $25.70 | $25.86 | 21.24M |
| 10/29/2025 | $25.50 | $26.76 | $25.50 | $26.59 | 22.92M |
| 10/28/2025 | $25.65 | $25.91 | $25.34 | $25.50 | 13.56M |
| 10/27/2025 | $24.58 | $26.00 | $24.58 | $25.60 | 25.02M |
| 10/24/2025 | $24.11 | $24.65 | $23.99 | $24.58 | 16.17M |
| 10/23/2025 | $23.86 | $24.12 | $23.30 | $23.99 | 16.71M |
| 10/22/2025 | $24.84 | $24.84 | $24.06 | $24.12 | 16.19M |
| 10/21/2025 | $24.85 | $25.13 | $24.66 | $24.83 | 17.32M |
| 10/20/2025 | $25.46 | $25.68 | $24.25 | $24.95 | 26.07M |
| 10/17/2025 | $26.88 | $27.88 | $25.21 | $25.33 | 40.02M |