603619.SS603619.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $25.72 | $26.46 | $25.18 | $26.22 | 18.46M |
| 1/14/2026 | $25.69 | $27.00 | $25.65 | $26.41 | 32.45M |
| 1/13/2026 | $24.58 | $26.35 | $24.52 | $25.32 | 25.66M |
| 1/12/2026 | $24.20 | $24.71 | $23.88 | $24.43 | 15.23M |
| 1/9/2026 | $23.75 | $24.88 | $23.67 | $24.44 | 22.38M |
| 1/8/2026 | $22.56 | $23.35 | $22.50 | $23.05 | 10.74M |
| 1/7/2026 | $23.08 | $23.08 | $22.60 | $22.77 | 13.18M |
| 1/6/2026 | $23.25 | $23.89 | $22.88 | $23.51 | 19.11M |
| 1/5/2026 | $23.77 | $23.98 | $23.04 | $23.55 | 21.51M |
| 12/31/2025 | $23.48 | $23.67 | $22.69 | $23.05 | 8.46M |
| 12/30/2025 | $23.21 | $23.84 | $22.79 | $23.50 | 11.25M |
| 12/29/2025 | $22.86 | $23.50 | $22.54 | $23.12 | 10.05M |
| 12/26/2025 | $22.18 | $23.06 | $22.17 | $22.88 | 8.89M |
| 12/25/2025 | $22.30 | $22.35 | $22.06 | $22.23 | 3.41M |
| 12/24/2025 | $22.20 | $22.40 | $22.09 | $22.37 | 4.55M |
| 12/23/2025 | $22.45 | $22.78 | $21.94 | $22.26 | 6.83M |
| 12/22/2025 | $22.18 | $22.72 | $22.00 | $22.38 | 8.28M |
| 12/19/2025 | $21.88 | $22.17 | $21.72 | $21.98 | 6.18M |
| 12/18/2025 | $21.88 | $22.50 | $21.80 | $22.08 | 7.72M |
| 12/17/2025 | $21.01 | $21.80 | $21.01 | $21.72 | 7.78M |
| 12/16/2025 | $21.98 | $22.17 | $21.00 | $21.09 | 7.31M |
| 12/15/2025 | $22.04 | $22.36 | $21.90 | $22.16 | 6.86M |
| 12/12/2025 | $21.90 | $22.45 | $21.89 | $22.05 | 7.58M |
| 12/11/2025 | $22.26 | $22.74 | $22.01 | $22.05 | 6.45M |
| 12/10/2025 | $21.70 | $22.54 | $21.51 | $22.31 | 9.90M |
| 12/9/2025 | $21.80 | $21.99 | $21.65 | $21.90 | 6.68M |
| 12/8/2025 | $22.10 | $22.13 | $21.71 | $22.07 | 6.98M |
| 12/5/2025 | $21.59 | $22.32 | $21.27 | $22.29 | 11.36M |
| 12/4/2025 | $21.75 | $22.05 | $21.30 | $21.60 | 9.14M |
| 12/3/2025 | $22.15 | $22.42 | $21.68 | $21.73 | 11.35M |
| 12/2/2025 | $22.49 | $22.80 | $22.08 | $22.24 | 11.99M |
| 12/1/2025 | $22.46 | $23.03 | $22.21 | $22.68 | 13.76M |
| 11/28/2025 | $22.65 | $23.07 | $22.13 | $22.46 | 14.45M |
| 11/27/2025 | $23.10 | $23.74 | $23.09 | $23.27 | 8.17M |
| 11/26/2025 | $22.88 | $23.55 | $22.61 | $23.15 | 13.37M |
| 11/25/2025 | $23.35 | $24.05 | $22.99 | $23.04 | 12.99M |
| 11/24/2025 | $23.34 | $23.68 | $22.26 | $23.04 | 20.67M |
| 11/21/2025 | $25.11 | $25.20 | $23.03 | $23.26 | 26.91M |
| 11/20/2025 | $25.58 | $26.12 | $25.00 | $25.42 | 17.49M |
| 11/19/2025 | $24.81 | $26.66 | $24.76 | $25.97 | 24.62M |
| 11/18/2025 | $23.88 | $25.45 | $23.81 | $24.93 | 20.46M |
| 11/17/2025 | $23.79 | $24.33 | $23.25 | $24.11 | 16.16M |
| 11/14/2025 | $22.28 | $24.41 | $22.28 | $23.78 | 23.86M |
| 11/13/2025 | $21.88 | $22.66 | $21.74 | $22.32 | 11.98M |
| 11/12/2025 | $22.10 | $22.84 | $22.02 | $22.53 | 16.88M |
| 11/11/2025 | $22.39 | $22.39 | $21.83 | $21.88 | 8.67M |
| 11/10/2025 | $22.00 | $22.56 | $21.81 | $22.22 | 14.69M |
| 11/7/2025 | $21.40 | $22.32 | $21.39 | $22.04 | 18.09M |
| 11/6/2025 | $21.00 | $21.68 | $20.94 | $21.50 | 11.70M |
| 11/5/2025 | $20.80 | $21.57 | $20.76 | $21.19 | 13.38M |
| 11/4/2025 | $21.47 | $21.57 | $20.90 | $21.09 | 11.81M |
| 11/3/2025 | $21.56 | $22.13 | $21.02 | $21.67 | 24.47M |
| 10/31/2025 | $19.69 | $21.36 | $19.69 | $20.95 | 31.87M |
| 10/30/2025 | $20.05 | $20.47 | $19.76 | $19.80 | 10.83M |
| 10/29/2025 | $19.78 | $20.17 | $19.58 | $20.10 | 9.53M |
| 10/28/2025 | $20.16 | $20.18 | $19.77 | $19.79 | 9.41M |
| 10/27/2025 | $19.86 | $20.35 | $19.71 | $20.21 | 12.47M |
| 10/24/2025 | $20.88 | $20.98 | $19.90 | $20.06 | 21.39M |
| 10/23/2025 | $20.86 | $20.88 | $20.25 | $20.78 | 23.61M |
| 10/22/2025 | $20.29 | $21.29 | $19.93 | $20.85 | 33.39M |
| 10/21/2025 | $19.96 | $20.35 | $19.89 | $20.18 | 19.06M |
| 10/20/2025 | $19.57 | $19.93 | $19.51 | $19.88 | 13.33M |
| 10/17/2025 | $19.67 | $20.14 | $19.60 | $19.70 | 15.48M |